致敬每一个财富自由的梦想,祝大家早日进化为游资

华北制药 (600812) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.83 6.93 0.05 0.73% 6.81 7.09 328357 22866 1.91%
2025-07-31 7.00 6.88 -0.13 -1.85% 6.84 7.07 455535 31680 2.66%
2025-07-30 7.02 7.01 0.01 0.14% 6.97 7.46 735483 52590 4.29%
2025-07-29 6.90 7.00 0.11 1.60% 6.77 7.03 379695 26301 2.21%
2025-07-28 6.82 6.89 0.06 0.88% 6.82 6.99 199464 13731 1.16%
2025-07-25 6.85 6.83 0.00 0.00% 6.80 7.03 236136 16233 1.38%
2025-07-24 6.81 6.86 0.04 0.59% 6.79 6.97 241485 16532 1.41%
2025-07-23 6.85 6.82 -0.05 -0.73% 6.80 6.95 243731 16733 1.42%
2025-07-22 6.86 6.87 -0.02 -0.29% 6.82 6.92 205760 14125 1.20%
2025-07-21 6.87 6.89 0.00 0.00% 6.81 6.99 235429 16233 1.37%
2025-07-18 6.93 6.89 -0.04 -0.58% 6.76 6.93 197196 13458 1.15%
2025-07-17 6.89 6.93 0.04 0.58% 6.84 7.04 240347 16617 1.40%
2025-07-16 6.84 6.89 0.08 1.17% 6.70 6.90 216152 14739 1.26%
2025-07-15 6.99 6.81 -0.18 -2.58% 6.76 7.01 311708 21317 1.82%
2025-07-14 6.85 6.99 0.12 1.75% 6.78 7.13 573052 39921 3.34%
2025-07-11 6.50 6.87 0.42 6.51% 6.50 7.00 756500 51059 4.41%
2025-07-10 6.41 6.45 0.04 0.62% 6.37 6.49 127193 8206 0.74%
2025-07-09 6.40 6.41 0.00 0.00% 6.35 6.47 144818 9275 0.84%
2025-07-08 6.40 6.41 0.02 0.31% 6.36 6.49 143179 9185 0.83%
2025-07-07 6.44 6.39 -0.06 -0.93% 6.37 6.52 167045 10727 0.97%
2025-07-04 6.46 6.45 -0.02 -0.31% 6.42 6.52 183625 11867 1.07%
2025-07-03 6.41 6.47 0.08 1.25% 6.36 6.50 229608 14845 1.34%
2025-07-02 6.39 6.39 0.00 0.00% 6.31 6.51 268836 17125 1.57%
2025-07-01 6.18 6.39 0.21 3.40% 6.15 6.41 372067 23412 2.17%
2025-06-30 6.16 6.18 0.03 0.49% 6.12 6.19 137302 8449 0.80%
2025-06-27 6.14 6.15 0.00 0.00% 6.14 6.19 111323 6862 0.65%
2025-06-26 6.17 6.15 -0.04 -0.65% 6.11 6.19 122836 7557 0.72%
2025-06-25 6.18 6.19 0.01 0.16% 6.10 6.20 173685 10681 1.01%
2025-06-24 6.12 6.18 0.07 1.15% 6.09 6.19 167787 10336 0.98%
2025-06-23 6.02 6.11 0.03 0.49% 5.97 6.13 147941 8969 0.86%
2025-06-20 6.05 6.08 -0.01 -0.16% 6.01 6.11 176931 10702 1.03%
2025-06-19 6.23 6.09 -0.20 -3.18% 6.08 6.32 271866 16740 1.58%
2025-06-18 6.20 6.29 -0.06 -0.94% 6.10 6.47 490477 30581 2.86%
2025-06-17 6.11 6.35 0.28 4.61% 6.09 6.65 525727 33236 3.06%
2025-06-16 6.11 6.07 -0.05 -0.82% 6.03 6.13 156576 9503 0.91%
2025-06-13 6.26 6.12 -0.13 -2.08% 6.09 6.27 189793 11676 1.11%
2025-06-12 6.20 6.25 0.04 0.64% 6.18 6.26 152685 9502 0.89%
2025-06-11 6.26 6.21 -0.05 -0.80% 6.21 6.32 225225 14090 1.31%
2025-06-10 6.29 6.26 0.02 0.32% 6.17 6.55 377533 23847 2.20%
2025-06-09 6.07 6.24 0.16 2.63% 6.06 6.28 294783 18330 1.72%
2025-06-06 6.07 6.08 0.01 0.16% 6.05 6.14 94270 5722 0.55%
2025-06-05 6.17 6.07 -0.10 -1.62% 6.04 6.19 161721 9841 0.94%
2025-06-04 6.18 6.17 0.00 0.00% 6.11 6.19 154706 9507 0.90%
2025-06-03 6.04 6.17 0.10 1.65% 6.00 6.18 236154 14475 1.38%
2025-05-30 6.01 6.07 0.04 0.66% 6.00 6.15 216518 13201 1.26%
2025-05-29 5.88 6.03 0.14 2.38% 5.86 6.04 215056 12875 1.25%
2025-05-28 5.94 5.89 -0.08 -1.34% 5.87 5.95 122973 7253 0.72%
2025-05-27 5.89 5.97 0.07 1.19% 5.86 6.07 168801 10053 0.98%
2025-05-26 6.01 5.90 -0.14 -2.32% 5.86 6.05 223360 13237 1.30%
2025-05-23 6.00 6.04 0.06 1.00% 6.00 6.24 267030 16351 1.56%
2025-05-22 6.07 5.98 -0.11 -1.81% 5.95 6.07 129858 7782 0.76%
2025-05-21 6.08 6.09 0.01 0.16% 6.07 6.14 170090 10386 0.99%
2025-05-20 6.01 6.08 0.05 0.83% 6.00 6.19 175523 10693 1.02%
2025-05-19 6.09 6.03 -0.05 -0.82% 5.95 6.11 183613 11013 1.07%
2025-05-16 5.97 6.08 0.13 2.18% 5.95 6.09 266463 16095 1.55%
2025-05-15 5.95 5.95 0.00 0.00% 5.90 5.99 99419 5919 0.58%
2025-05-14 5.97 5.95 0.00 0.00% 5.89 5.99 112497 6673 0.66%
2025-05-13 6.01 5.95 -0.04 -0.67% 5.94 6.04 116244 6945 0.68%
2025-05-12 6.01 5.99 -0.02 -0.33% 5.95 6.04 110953 6633 0.65%
2025-05-09 6.06 6.01 -0.05 -0.83% 6.00 6.06 102195 6160 0.60%
2025-05-08 6.06 6.06 0.00 0.00% 6.03 6.09 114695 6954 0.67%
2025-05-07 6.12 6.06 -0.03 -0.49% 6.04 6.15 161345 9809 0.94%
2025-05-06 6.08 6.09 0.04 0.66% 6.03 6.09 179909 10903 1.05%
2025-04-30 6.07 6.05 -0.02 -0.33% 6.02 6.08 134692 8153 0.79%
2025-04-29 5.84 6.07 0.22 3.76% 5.82 6.22 358195 21707 2.09%
2025-04-28 5.95 5.85 -0.10 -1.68% 5.81 5.95 162482 9491 0.95%
2025-04-25 5.98 5.95 -0.09 -1.49% 5.90 6.03 258029 15383 1.50%
2025-04-24 6.29 6.04 0.04 0.67% 6.01 6.38 524359 32297 3.06%