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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.64 | 5.67 | 5.58 | 5.58 | -0.89% | 0.73 | 0.76% |
| 2026-01-15 | 5.66 | 5.67 | 5.62 | 5.63 | -0.53% | 0.61 | 0.63% |
| 2026-01-14 | 5.74 | 5.76 | 5.62 | 5.66 | -1.22% | 1.48 | 1.51% |
| 2026-01-13 | 5.70 | 5.80 | 5.66 | 5.73 | +0.70% | 1.42 | 1.44% |
| 2026-01-12 | 5.67 | 5.70 | 5.63 | 5.69 | +0.35% | 1.01 | 1.04% |
| 2026-01-09 | 5.63 | 5.67 | 5.62 | 5.67 | +0.71% | 0.76 | 0.79% |
| 2026-01-08 | 5.62 | 5.64 | 5.60 | 5.63 | +0.36% | 0.54 | 0.56% |
| 2026-01-07 | 5.63 | 5.64 | 5.60 | 5.61 | -0.18% | 0.49 | 0.51% |
| 2026-01-06 | 5.59 | 5.64 | 5.57 | 5.62 | +0.72% | 0.68 | 0.71% |
| 2026-01-05 | 5.53 | 5.60 | 5.52 | 5.58 | +0.90% | 0.50 | 0.52% |
| 2025-12-31 | 5.53 | 5.55 | 5.51 | 5.53 | 0.00% | 0.35 | 0.37% |
| 2025-12-30 | 5.56 | 5.56 | 5.52 | 5.53 | -0.54% | 0.41 | 0.44% |
| 2025-12-29 | 5.62 | 5.62 | 5.56 | 5.56 | -1.07% | 0.47 | 0.50% |
| 2025-12-26 | 5.61 | 5.65 | 5.60 | 5.62 | -0.18% | 0.40 | 0.41% |
| 2025-12-25 | 5.61 | 5.65 | 5.59 | 5.63 | 0.00% | 0.37 | 0.38% |
| 2025-12-24 | 5.60 | 5.64 | 5.56 | 5.63 | -0.53% | 0.58 | 0.60% |
| 2025-12-23 | 5.60 | 5.79 | 5.59 | 5.66 | +0.89% | 0.94 | 0.97% |
| 2025-12-22 | 5.66 | 5.67 | 5.61 | 5.61 | -0.71% | 0.52 | 0.54% |
| 2025-12-19 | 5.63 | 5.70 | 5.60 | 5.65 | +0.18% | 0.83 | 0.85% |
| 2025-12-18 | 5.54 | 5.65 | 5.52 | 5.64 | +1.81% | 0.73 | 0.77% |