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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.01 | 6.02 | 5.95 | 6.00 | 0.00% | 1.00 | 0.98% |
| 2025-09-15 | 6.02 | 6.05 | 5.99 | 6.00 | -0.50% | 1.15 | 1.11% |
| 2025-09-12 | 6.11 | 6.14 | 5.99 | 6.03 | -1.47% | 2.71 | 2.61% |
| 2025-09-11 | 6.06 | 6.13 | 5.99 | 6.12 | +0.66% | 1.25 | 1.20% |
| 2025-09-10 | 6.09 | 6.12 | 6.06 | 6.08 | -0.16% | 0.90 | 0.86% |
| 2025-09-09 | 6.15 | 6.20 | 6.06 | 6.09 | -0.81% | 1.62 | 1.54% |
| 2025-09-08 | 6.18 | 6.25 | 6.13 | 6.14 | -0.65% | 1.72 | 1.62% |
| 2025-09-05 | 6.15 | 6.19 | 6.08 | 6.18 | +0.49% | 0.87 | 0.82% |
| 2025-09-04 | 6.13 | 6.19 | 6.07 | 6.15 | +0.49% | 1.24 | 1.18% |
| 2025-09-03 | 6.25 | 6.28 | 6.10 | 6.12 | -1.92% | 1.36 | 1.28% |
| 2025-09-02 | 6.30 | 6.33 | 6.19 | 6.24 | -0.95% | 1.66 | 1.55% |
| 2025-09-01 | 6.33 | 6.37 | 6.25 | 6.30 | -0.47% | 1.48 | 1.37% |
| 2025-08-29 | 6.37 | 6.38 | 6.31 | 6.33 | -0.78% | 1.13 | 1.04% |
| 2025-08-28 | 6.41 | 6.45 | 6.21 | 6.38 | -0.62% | 1.95 | 1.79% |
| 2025-08-27 | 6.57 | 6.60 | 6.41 | 6.42 | -2.28% | 2.65 | 2.38% |
| 2025-08-26 | 6.56 | 6.60 | 6.52 | 6.57 | +0.31% | 1.88 | 1.67% |
| 2025-08-25 | 6.55 | 6.63 | 6.51 | 6.55 | 0.00% | 2.88 | 2.56% |
| 2025-08-22 | 6.60 | 6.61 | 6.47 | 6.55 | -0.76% | 2.40 | 2.15% |
| 2025-08-21 | 6.58 | 6.62 | 6.57 | 6.60 | +0.15% | 1.89 | 1.67% |
| 2025-08-20 | 6.60 | 6.61 | 6.49 | 6.59 | -0.30% | 2.34 | 2.08% |