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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.55 | 5.56 | 5.50 | 5.50 | -0.90% | 0.65 | 0.69% |
| 2026-02-12 | 5.62 | 5.63 | 5.55 | 5.55 | -1.25% | 0.74 | 0.78% |
| 2026-02-11 | 5.59 | 5.65 | 5.59 | 5.62 | +0.36% | 0.67 | 0.70% |
| 2026-02-10 | 5.60 | 5.63 | 5.58 | 5.60 | 0.00% | 0.60 | 0.62% |
| 2026-02-09 | 5.60 | 5.61 | 5.58 | 5.60 | +0.36% | 0.74 | 0.77% |
| 2026-02-06 | 5.59 | 5.65 | 5.58 | 5.58 | 0.00% | 0.87 | 0.91% |
| 2026-02-05 | 5.61 | 5.62 | 5.56 | 5.58 | -0.53% | 0.51 | 0.53% |
| 2026-02-04 | 5.55 | 5.61 | 5.54 | 5.61 | +0.54% | 0.72 | 0.76% |
| 2026-02-03 | 5.55 | 5.59 | 5.52 | 5.58 | +0.72% | 0.71 | 0.74% |
| 2026-02-02 | 5.64 | 5.66 | 5.51 | 5.54 | -2.29% | 1.37 | 1.43% |
| 2026-01-30 | 5.70 | 5.75 | 5.63 | 5.67 | -0.70% | 1.28 | 1.31% |
| 2026-01-29 | 5.71 | 5.74 | 5.67 | 5.71 | -0.17% | 1.29 | 1.32% |
| 2026-01-28 | 5.72 | 5.75 | 5.66 | 5.72 | -0.35% | 1.38 | 1.41% |
| 2026-01-27 | 5.84 | 5.85 | 5.65 | 5.74 | -1.37% | 2.26 | 2.30% |
| 2026-01-26 | 5.66 | 5.85 | 5.65 | 5.82 | +3.01% | 3.46 | 3.50% |
| 2026-01-23 | 5.62 | 5.66 | 5.60 | 5.65 | +0.53% | 1.70 | 1.76% |
| 2026-01-22 | 5.64 | 5.66 | 5.60 | 5.62 | -0.18% | 0.92 | 0.95% |
| 2026-01-21 | 5.68 | 5.68 | 5.62 | 5.63 | -0.88% | 0.84 | 0.86% |
| 2026-01-20 | 5.63 | 5.68 | 5.61 | 5.68 | +1.07% | 0.71 | 0.73% |
| 2026-01-19 | 5.57 | 5.64 | 5.56 | 5.62 | +0.72% | 0.53 | 0.55% |