华北制药 sh.600812
4.67
-2.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.98 | 6.02 | 5.83 | 5.87 | -2.32% | 1.32 | 1.30% |
| 2025-05-23 | 5.97 | 6.21 | 5.97 | 6.01 | +1.00% | 1.64 | 1.56% |
| 2025-05-22 | 6.04 | 6.04 | 5.92 | 5.95 | -1.81% | 0.78 | 0.76% |
| 2025-05-21 | 6.05 | 6.11 | 6.04 | 6.06 | +0.16% | 1.04 | 0.99% |
| 2025-05-20 | 5.98 | 6.16 | 5.97 | 6.05 | +0.83% | 1.07 | 1.02% |
| 2025-05-19 | 6.06 | 6.08 | 5.92 | 6.00 | -0.82% | 1.10 | 1.07% |
| 2025-05-16 | 5.94 | 6.06 | 5.92 | 6.05 | +2.18% | 1.61 | 1.55% |
| 2025-05-15 | 5.92 | 5.96 | 5.87 | 5.92 | 0.00% | 0.59 | 0.58% |
| 2025-05-14 | 5.94 | 5.96 | 5.86 | 5.92 | 0.00% | 0.67 | 0.66% |
| 2025-05-13 | 5.98 | 6.01 | 5.91 | 5.92 | -0.67% | 0.69 | 0.68% |
| 2025-05-12 | 5.98 | 6.01 | 5.92 | 5.96 | -0.33% | 0.66 | 0.65% |
| 2025-05-09 | 6.03 | 6.03 | 5.97 | 5.98 | -0.83% | 0.62 | 0.60% |
| 2025-05-08 | 6.03 | 6.06 | 6.00 | 6.03 | 0.00% | 0.70 | 0.67% |
| 2025-05-07 | 6.09 | 6.12 | 6.01 | 6.03 | -0.49% | 0.98 | 0.94% |
| 2025-05-06 | 6.05 | 6.06 | 6.00 | 6.06 | +0.66% | 1.09 | 1.05% |