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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.54 | 5.56 | 5.47 | 5.54 | +0.18% | 0.46 | 0.49% |
| 2025-12-16 | 5.59 | 5.59 | 5.50 | 5.53 | -1.07% | 0.44 | 0.47% |
| 2025-12-15 | 5.58 | 5.61 | 5.56 | 5.59 | 0.00% | 0.42 | 0.43% |
| 2025-12-12 | 5.59 | 5.62 | 5.56 | 5.59 | 0.00% | 0.43 | 0.45% |
| 2025-12-11 | 5.68 | 5.68 | 5.58 | 5.59 | -1.24% | 0.53 | 0.55% |
| 2025-12-10 | 5.69 | 5.69 | 5.61 | 5.66 | -0.70% | 0.67 | 0.69% |
| 2025-12-09 | 5.81 | 5.81 | 5.69 | 5.70 | -1.72% | 1.13 | 1.15% |
| 2025-12-08 | 5.85 | 5.88 | 5.79 | 5.80 | -0.85% | 0.89 | 0.89% |
| 2025-12-05 | 5.84 | 5.86 | 5.78 | 5.85 | +0.17% | 0.58 | 0.58% |
| 2025-12-04 | 5.89 | 5.89 | 5.80 | 5.84 | -0.68% | 0.52 | 0.52% |
| 2025-12-03 | 5.86 | 5.92 | 5.83 | 5.88 | +0.17% | 0.82 | 0.82% |
| 2025-12-02 | 5.86 | 5.89 | 5.82 | 5.87 | +0.17% | 0.50 | 0.50% |
| 2025-12-01 | 5.81 | 5.87 | 5.79 | 5.86 | +1.03% | 0.62 | 0.61% |
| 2025-11-28 | 5.82 | 5.83 | 5.76 | 5.80 | -0.34% | 0.54 | 0.55% |
| 2025-11-27 | 5.88 | 5.88 | 5.78 | 5.82 | -0.85% | 0.69 | 0.69% |
| 2025-11-26 | 5.87 | 6.03 | 5.85 | 5.87 | +0.17% | 1.09 | 1.07% |
| 2025-11-25 | 5.77 | 5.89 | 5.74 | 5.86 | +1.74% | 0.94 | 0.94% |
| 2025-11-24 | 5.74 | 5.78 | 5.71 | 5.76 | +0.88% | 0.67 | 0.68% |
| 2025-11-21 | 5.89 | 5.94 | 5.70 | 5.71 | -3.71% | 1.35 | 1.36% |
| 2025-11-20 | 5.96 | 5.99 | 5.91 | 5.93 | -0.50% | 0.81 | 0.79% |