华北制药( 600812.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-24 | 4.50 | 4.56 | 4.48 | 4.52 | 0.22% | 0.04% | 3.29% | 5,355,700 | 24,196,000 | 88% | 4.52 | 0.13% | 4.48 | 0.88% | 4.44 | 0.50% | 4.38 | 0.53% | 0.15% |  |
| 2019-06-21 | 4.49 | 4.55 | 4.48 | 4.51 | 0.67% | -0.04% | 3.61% | 6,728,200 | 30,360,000 | 117% | 4.51 | 1.53% | 4.44 | 0.98% | 4.42 | 0.85% | 4.35 | 0.76% | 0.07% | |
| 2019-06-20 | 4.38 | 4.52 | 4.36 | 4.48 | 1.82% | 0.81% | 3.70% | 10,327,900 | 45,898,000 | 186% | 4.44 | 1.42% | 4.40 | 0.66% | 4.38 | 0.83% | 4.32 | 0.65% | -0.06% | |
| 2019-06-19 | 4.36 | 4.43 | 4.34 | 4.40 | 1.62% | 0.41% | 2.52% | 7,898,300 | 34,608,000 | 163% | 4.38 | 1.15% | 4.37 | 0.69% | 4.34 | 0.63% | 4.29 | 0.40% | -0.16% | |
| 2019-06-18 | 4.39 | 4.41 | 4.29 | 4.33 | -1.14% | -0.05% | 1.29% | 4,714,400 | 20,422,000 | 106% | 4.33 | -1.19% | 4.34 | 0.30% | 4.32 | 0.54% | 4.28 | 0.02% | -0.23% | |
| 2019-06-17 | 4.32 | 4.43 | 4.32 | 4.38 | 1.86% | -0.09% | 2.48% | 7,804,000 | 34,216,000 | 184% | 4.38 | 2.38% | 4.33 | 1.31% | 4.29 | 1.13% | 4.27 | 0.35% | -0.24% | |
| 2019-06-14 | 4.28 | 4.32 | 4.23 | 4.30 | 0.47% | 0.42% | 0.96% | 5,089,700 | 21,795,000 | 134% | 4.28 | 0.54% | 4.27 | 0.52% | 4.25 | 0.62% | 4.26 | -0.09% | -0.31% | |
| 2019-06-13 | 4.25 | 4.29 | 4.23 | 4.28 | 0.71% | 0.49% | 0.40% | 2,956,600 | 12,592,000 | 81% | 4.26 | -0.28% | 4.25 | 0.50% | 4.22 | 0.00% | 4.26 | -0.23% | -0.35% |  |
| 2019-06-12 | 4.27 | 4.33 | 4.20 | 4.25 | 0.24% | -0.49% | -0.54% | 5,579,100 | 23,826,000 | 155% | 4.27 | 1.74% | 4.23 | 0.98% | 4.22 | 0.07% | 4.27 | -0.40% | -0.35% | |
| 除权分界线,2019年06月12日,10股派0.300元(以下数据已经复权) |
| 2019-06-11 | 4.11 | 4.25 | 4.10 | 4.24 | 3.16% | 1.00% | -1.17% | 6,036,700 | 25,521,000 | 173% | 4.20 | 2.17% | 4.19 | 0.07% | 4.22 | -0.52% | 4.29 | -0.46% | -0.32% | |
| 2019-06-10 | 4.07 | 4.14 | 4.07 | 4.11 | 0.24% | 0.02% | -4.64% | 2,411,000 | 9,978,000 | 70% | 4.11 | -0.48% | 4.19 | -1.02% | 4.24 | -0.91% | 4.31 | -0.30% | -0.31% | |
| 2019-06-06 | 4.22 | 4.24 | 4.07 | 4.10 | -3.07% | -0.70% | -5.16% | 4,216,000 | 17,535,000 | 118% | 4.13 | -2.69% | 4.23 | -1.72% | 4.28 | -1.09% | 4.32 | -0.58% | -0.33% | |
| 2019-06-05 | 4.25 | 4.27 | 4.21 | 4.23 | 0.00% | -0.31% | -2.71% | 2,528,700 | 10,804,000 | 74% | 4.24 | -0.14% | 4.30 | -0.72% | 4.33 | -0.48% | 4.35 | -0.30% | -0.29% | |
| 2019-06-04 | 4.31 | 4.31 | 4.20 | 4.23 | -1.86% | -0.45% | -3.00% | 3,552,200 | 15,200,000 | 101% | 4.25 | -1.69% | 4.33 | -0.60% | 4.35 | -0.73% | 4.36 | -0.34% | -0.28% | |
| 2019-06-03 | 4.35 | 4.37 | 4.29 | 4.31 | -0.92% | -0.28% | -1.51% | 3,157,300 | 13,740,000 | 90% | 4.32 | -0.76% | 4.36 | -0.30% | 4.38 | 0.07% | 4.38 | 0.00% | -0.26% | |
| 2019-05-31 | 4.33 | 4.39 | 4.31 | 4.35 | 0.46% | -0.11% | -0.59% | 2,579,300 | 11,309,000 | 73% | 4.36 | 0.93% | 4.37 | -0.27% | 4.38 | 0.30% | 4.38 | -0.34% | -0.29% | |
| 2019-05-30 | 4.36 | 4.36 | 4.29 | 4.33 | -0.92% | 0.35% | -1.39% | 3,124,800 | 13,578,000 | 77% | 4.32 | -1.06% | 4.38 | 0.07% | 4.36 | -0.09% | 4.39 | -0.54% | -0.30% | |
| 2019-05-29 | 4.37 | 4.39 | 4.34 | 4.37 | -0.23% | 0.21% | -1.02% | 2,625,000 | 11,527,000 | 61% | 4.36 | -0.43% | 4.38 | 0.48% | 4.37 | -0.16% | 4.42 | -0.23% | -0.31% | |
| 2019-05-28 | 4.35 | 4.40 | 4.35 | 4.38 | 0.00% | 0.00% | -1.02% | 4,074,000 | 17,967,000 | 89% | 4.38 | 1.41% | 4.36 | 0.35% | 4.37 | -0.05% | 4.43 | -0.09% | -0.38% | |
| 2019-05-27 | 4.29 | 4.39 | 4.25 | 4.38 | 1.86% | 1.41% | -1.11% | 4,669,100 | 20,307,000 | 101% | 4.32 | 0.70% | 4.35 | -0.53% | 4.38 | -0.05% | 4.43 | -0.38% | -0.52% | |
| 2019-05-24 | 4.30 | 4.35 | 4.26 | 4.30 | -0.69% | 0.26% | -3.28% | 3,609,500 | 15,588,000 | 75% | 4.29 | -1.11% | 4.37 | -0.84% | 4.38 | -0.88% | 4.45 | -0.47% | -0.63% | |
| 2019-05-23 | 4.37 | 4.38 | 4.30 | 4.33 | -1.37% | -0.16% | -3.07% | 3,303,100 | 14,424,000 | 64% | 4.34 | -1.16% | 4.41 | 0.14% | 4.42 | -0.81% | 4.47 | -0.18% | -0.72% | |
| 2019-05-22 | 4.41 | 4.44 | 4.34 | 4.39 | -0.45% | 0.05% | -1.90% | 3,767,600 | 16,644,000 | 72% | 4.39 | -0.18% | 4.40 | -0.61% | 4.45 | -0.27% | 4.48 | -0.20% | -0.85% | |
| 2019-05-21 | 4.34 | 4.43 | 4.33 | 4.41 | 1.38% | 0.32% | -1.65% | 3,737,500 | 16,544,000 | 69% | 4.40 | 1.67% | 4.43 | -0.90% | 4.46 | -0.09% | 4.48 | -0.13% | -0.96% | |
| 2019-05-20 | 4.38 | 4.39 | 4.27 | 4.35 | -0.91% | 0.60% | -3.12% | 3,888,500 | 16,932,000 | 68% | 4.32 | -2.53% | 4.47 | -0.67% | 4.47 | -0.51% | 4.49 | -0.31% | -1.11% | |
| 2019-05-17 | 4.54 | 4.57 | 4.36 | 4.39 | -3.09% | -1.04% | -2.53% | 6,962,800 | 31,099,000 | 114% | 4.44 | -1.60% | 4.50 | -0.04% | 4.49 | -0.36% | 4.50 | -0.51% | -1.28% | |
| 2019-05-16 | 4.47 | 4.54 | 4.46 | 4.53 | 1.34% | 0.49% | 0.07% | 5,941,600 | 26,964,000 | 103% | 4.51 | 1.17% | 4.50 | 0.31% | 4.51 | 0.27% | 4.53 | -0.57% | -1.37% | |
| 2019-05-15 | 4.44 | 4.49 | 4.42 | 4.47 | 1.82% | 0.31% | -1.82% | 5,195,400 | 23,305,000 | 85% | 4.46 | 0.75% | 4.48 | -0.40% | 4.50 | -0.16% | 4.55 | -0.96% | -1.42% | |
| 2019-05-14 | 4.41 | 4.46 | 4.38 | 4.39 | -1.57% | -0.75% | -4.50% | 3,906,700 | 17,395,000 | 57% | 4.42 | -1.10% | 4.50 | -0.11% | 4.50 | -0.20% | 4.60 | -1.44% | -1.37% | |
| 2019-05-13 | 4.49 | 4.53 | 4.42 | 4.46 | 0.00% | -0.27% | -4.37% | 6,090,500 | 27,419,000 | 80% | 4.47 | -0.62% | 4.51 | -0.13% | 4.51 | -0.11% | 4.66 | -1.50% | -1.38% | | |
|
