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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.45 | 5.48 | 5.38 | 5.39 | -1.10% | 0.80 | 0.86% |
| 2026-04-20 | 5.49 | 5.50 | 5.41 | 5.45 | -0.73% | 0.86 | 0.92% |
| 2026-04-17 | 5.56 | 5.56 | 5.45 | 5.49 | -1.61% | 1.07 | 1.14% |
| 2026-04-16 | 5.65 | 5.66 | 5.54 | 5.58 | -1.41% | 1.38 | 1.44% |
| 2026-04-15 | 5.60 | 5.73 | 5.52 | 5.66 | +2.35% | 2.11 | 2.18% |
| 2026-04-14 | 5.48 | 5.54 | 5.38 | 5.53 | +2.03% | 1.18 | 1.27% |
| 2026-04-13 | 5.56 | 5.56 | 5.39 | 5.42 | -2.52% | 1.16 | 1.24% |
| 2026-04-10 | 5.60 | 5.64 | 5.49 | 5.56 | -0.36% | 1.35 | 1.42% |
| 2026-04-09 | 5.66 | 5.82 | 5.57 | 5.58 | -2.28% | 2.22 | 2.27% |
| 2026-04-08 | 5.67 | 5.80 | 5.58 | 5.71 | +1.24% | 2.58 | 2.65% |
| 2026-04-07 | 5.50 | 5.64 | 5.36 | 5.64 | +2.36% | 1.57 | 1.65% |
| 2026-04-03 | 5.65 | 5.66 | 5.49 | 5.51 | -3.33% | 1.87 | 1.96% |
| 2026-04-02 | 5.63 | 5.73 | 5.59 | 5.70 | +1.42% | 2.66 | 2.73% |
| 2026-04-01 | 5.47 | 5.64 | 5.40 | 5.62 | +3.31% | 2.24 | 2.35% |
| 2026-03-31 | 5.42 | 5.48 | 5.38 | 5.44 | +0.55% | 1.17 | 1.26% |
| 2026-03-30 | 5.28 | 5.45 | 5.25 | 5.41 | +1.50% | 1.29 | 1.39% |
| 2026-03-27 | 5.16 | 5.34 | 5.15 | 5.33 | +1.91% | 1.14 | 1.26% |
| 2026-03-26 | 5.23 | 5.31 | 5.18 | 5.23 | 0.00% | 0.77 | 0.86% |
| 2026-03-25 | 5.18 | 5.24 | 5.16 | 5.23 | +0.97% | 0.77 | 0.87% |
| 2026-03-24 | 5.18 | 5.20 | 5.08 | 5.18 | +1.57% | 0.86 | 0.97% |