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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.07 | 6.10 | 5.94 | 5.96 | -1.81% | 1.13 | 1.10% |
| 2025-11-18 | 6.15 | 6.19 | 6.04 | 6.07 | -1.30% | 1.10 | 1.05% |
| 2025-11-17 | 6.25 | 6.27 | 6.12 | 6.15 | -1.28% | 1.19 | 1.13% |
| 2025-11-14 | 6.19 | 6.29 | 6.17 | 6.23 | +0.32% | 1.54 | 1.43% |
| 2025-11-13 | 6.18 | 6.22 | 6.14 | 6.21 | +0.32% | 1.12 | 1.06% |
| 2025-11-12 | 6.26 | 6.26 | 6.18 | 6.19 | -1.12% | 1.07 | 1.00% |
| 2025-11-11 | 6.23 | 6.26 | 6.18 | 6.26 | +0.64% | 1.27 | 1.18% |
| 2025-11-10 | 6.20 | 6.25 | 6.18 | 6.22 | +0.81% | 1.16 | 1.09% |
| 2025-11-07 | 6.15 | 6.18 | 6.13 | 6.17 | +0.16% | 0.72 | 0.68% |
| 2025-11-06 | 6.15 | 6.17 | 6.10 | 6.16 | +0.33% | 0.82 | 0.77% |
| 2025-11-05 | 6.10 | 6.18 | 6.08 | 6.14 | 0.00% | 0.85 | 0.80% |
| 2025-11-04 | 6.16 | 6.18 | 6.10 | 6.14 | -0.65% | 1.16 | 1.10% |
| 2025-11-03 | 6.00 | 6.20 | 5.96 | 6.18 | +3.00% | 2.74 | 2.61% |
| 2025-10-31 | 5.92 | 6.00 | 5.91 | 6.00 | +1.18% | 0.85 | 0.82% |
| 2025-10-30 | 6.01 | 6.02 | 5.92 | 5.93 | -1.66% | 0.94 | 0.92% |
| 2025-10-29 | 6.00 | 6.03 | 5.96 | 6.03 | +0.33% | 0.75 | 0.73% |
| 2025-10-28 | 6.03 | 6.07 | 6.00 | 6.01 | -0.66% | 0.86 | 0.83% |
| 2025-10-27 | 6.08 | 6.08 | 6.01 | 6.05 | -0.49% | 1.26 | 1.22% |
| 2025-10-24 | 6.12 | 6.12 | 6.04 | 6.08 | -0.33% | 1.15 | 1.11% |
| 2025-10-23 | 6.13 | 6.17 | 6.03 | 6.10 | -0.81% | 1.35 | 1.30% |