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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.36 | 5.36 | 5.01 | 5.10 | -6.08% | 1.85 | 2.09% |
| 2026-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | -2.16% | 1.42 | 1.51% |
| 2026-03-19 | 5.58 | 5.63 | 5.53 | 5.55 | -1.07% | 1.13 | 1.19% |
| 2026-03-18 | 5.69 | 5.70 | 5.56 | 5.61 | -1.23% | 1.62 | 1.69% |
| 2026-03-17 | 5.66 | 5.74 | 5.66 | 5.68 | +0.18% | 1.59 | 1.63% |
| 2026-03-16 | 5.68 | 5.72 | 5.64 | 5.67 | -0.35% | 1.52 | 1.56% |
| 2026-03-13 | 5.78 | 5.78 | 5.68 | 5.69 | -1.90% | 2.35 | 2.40% |
| 2026-03-12 | 5.78 | 5.82 | 5.76 | 5.80 | +0.35% | 2.45 | 2.46% |
| 2026-03-11 | 5.79 | 5.82 | 5.73 | 5.78 | -0.17% | 2.83 | 2.86% |
| 2026-03-10 | 5.90 | 5.94 | 5.76 | 5.79 | -3.66% | 5.92 | 5.93% |
| 2026-03-09 | 5.61 | 6.07 | 5.60 | 6.01 | +8.88% | 9.68 | 9.44% |
| 2026-03-06 | 5.45 | 5.54 | 5.43 | 5.52 | +1.28% | 0.72 | 0.76% |
| 2026-03-05 | 5.48 | 5.50 | 5.44 | 5.45 | 0.00% | 0.72 | 0.76% |
| 2026-03-04 | 5.57 | 5.57 | 5.45 | 5.45 | -2.33% | 1.12 | 1.19% |
| 2026-03-03 | 5.55 | 5.62 | 5.54 | 5.58 | +0.36% | 1.21 | 1.26% |
| 2026-03-02 | 5.54 | 5.58 | 5.50 | 5.56 | -0.36% | 0.88 | 0.93% |
| 2026-02-27 | 5.55 | 5.58 | 5.54 | 5.58 | +0.36% | 0.51 | 0.54% |
| 2026-02-26 | 5.59 | 5.60 | 5.54 | 5.56 | -0.36% | 0.53 | 0.56% |
| 2026-02-25 | 5.53 | 5.61 | 5.52 | 5.58 | +0.90% | 0.80 | 0.84% |
| 2026-02-24 | 5.54 | 5.55 | 5.51 | 5.53 | +0.55% | 0.41 | 0.43% |