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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.05 | 6.17 | 6.03 | 6.15 | +1.49% | 1.76 | 1.67% |
| 2025-10-21 | 5.92 | 6.08 | 5.91 | 6.06 | +2.54% | 1.56 | 1.51% |
| 2025-10-20 | 5.95 | 5.97 | 5.88 | 5.91 | -0.17% | 0.65 | 0.64% |
| 2025-10-17 | 5.95 | 6.01 | 5.91 | 5.92 | -0.84% | 0.99 | 0.96% |
| 2025-10-16 | 6.01 | 6.02 | 5.95 | 5.97 | -0.67% | 0.79 | 0.77% |
| 2025-10-15 | 5.93 | 6.03 | 5.93 | 6.01 | +0.84% | 0.97 | 0.94% |
| 2025-10-14 | 5.94 | 5.98 | 5.92 | 5.96 | +0.68% | 1.08 | 1.05% |
| 2025-10-13 | 5.90 | 5.93 | 5.85 | 5.92 | -1.50% | 1.05 | 1.04% |
| 2025-10-10 | 5.95 | 6.02 | 5.92 | 6.01 | +1.18% | 1.39 | 1.35% |
| 2025-10-09 | 5.85 | 5.94 | 5.84 | 5.94 | +1.54% | 0.93 | 0.92% |
| 2025-09-30 | 5.80 | 5.85 | 5.79 | 5.85 | +0.69% | 0.70 | 0.70% |
| 2025-09-29 | 5.80 | 5.82 | 5.71 | 5.81 | +0.17% | 0.72 | 0.73% |
| 2025-09-26 | 5.84 | 5.84 | 5.75 | 5.80 | -0.51% | 0.59 | 0.60% |
| 2025-09-25 | 5.83 | 5.86 | 5.79 | 5.83 | +0.17% | 0.76 | 0.76% |
| 2025-09-24 | 5.75 | 5.83 | 5.74 | 5.82 | +1.22% | 0.83 | 0.83% |
| 2025-09-23 | 5.88 | 5.89 | 5.70 | 5.75 | -2.21% | 1.26 | 1.28% |
| 2025-09-22 | 5.95 | 6.00 | 5.86 | 5.88 | -0.68% | 1.03 | 1.01% |
| 2025-09-19 | 6.00 | 6.01 | 5.90 | 5.92 | -1.33% | 1.23 | 1.20% |
| 2025-09-18 | 6.02 | 6.07 | 5.97 | 6.00 | -0.17% | 1.69 | 1.63% |
| 2025-09-17 | 6.00 | 6.04 | 5.96 | 6.01 | +0.17% | 1.06 | 1.03% |