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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 4.28 | 4.32 | 4.23 | 4.32 | 0.93% | 0.89% | 1.60% | 7,246,800 | 31,032,000 | 134% | 4.28 | -0.60% | 4.29 | -0.14% | 4.29 | 0.12% | 4.25 | 0.43% | 0.28% |  |
| 2019-02-21 | 4.31 | 4.34 | 4.26 | 4.28 | -0.23% | -0.65% | 1.09% | 7,553,700 | 32,540,000 | 151% | 4.31 | 0.75% | 4.30 | 0.21% | 4.29 | 0.38% | 4.23 | 0.62% | 0.22% | |
| 2019-02-20 | 4.29 | 4.30 | 4.26 | 4.29 | 0.00% | 0.33% | 1.95% | 3,778,400 | 16,155,000 | 83% | 4.28 | -0.49% | 4.29 | 0.21% | 4.27 | 0.33% | 4.21 | 0.36% | 0.13% | |
| 2019-02-19 | 4.31 | 4.34 | 4.25 | 4.29 | -0.46% | -0.16% | 2.31% | 5,804,600 | 24,941,000 | 133% | 4.30 | 0.21% | 4.28 | 0.47% | 4.26 | 0.52% | 4.19 | 0.70% | 0.08% | |
| 2019-02-18 | 4.26 | 4.32 | 4.25 | 4.31 | 2.13% | 0.51% | 3.51% | 6,067,700 | 26,021,000 | 146% | 4.29 | 1.18% | 4.26 | 0.78% | 4.24 | 0.81% | 4.16 | 0.63% | -0.02% | |
| 2019-02-15 | 4.24 | 4.26 | 4.20 | 4.22 | -0.47% | -0.42% | 1.98% | 3,741,500 | 15,855,000 | 92% | 4.24 | 0.12% | 4.23 | 0.29% | 4.20 | 0.65% | 4.14 | -0.43% | -0.10% |  |
| 2019-02-14 | 4.23 | 4.26 | 4.21 | 4.24 | 0.00% | 0.17% | 2.02% | 3,875,600 | 16,406,000 | 82% | 4.23 | 0.43% | 4.21 | 0.69% | 4.17 | 0.75% | 4.16 | 0.17% | 0.03% | |
| 2019-02-13 | 4.21 | 4.25 | 4.17 | 4.24 | 0.95% | 0.59% | 2.19% | 6,355,000 | 26,789,000 | 138% | 4.22 | 0.38% | 4.19 | 1.16% | 4.14 | 0.90% | 4.15 | 0.27% | 0.02% | |
| 2019-02-12 | 4.18 | 4.22 | 4.16 | 4.20 | 1.20% | 0.02% | 1.50% | 5,656,500 | 23,751,000 | 135% | 4.20 | 1.92% | 4.14 | 1.60% | 4.11 | 1.21% | 4.14 | 0.19% | -0.03% | |
| 2019-02-11 | 4.09 | 4.15 | 4.07 | 4.15 | 1.72% | 0.73% | 0.48% | 4,181,400 | 17,226,000 | 106% | 4.12 | 1.43% | 4.07 | 0.74% | 4.06 | 0.05% | 4.13 | -0.12% | -0.04% | |
| 2019-02-01 | 4.02 | 4.08 | 4.02 | 4.08 | 1.49% | 0.44% | -1.33% | 3,602,900 | 14,634,000 | 92% | 4.06 | 1.07% | 4.04 | 0.40% | 4.06 | -2.01% | 4.14 | -0.19% | 0.00% | |
| 2019-01-31 | 4.05 | 4.05 | 3.99 | 4.02 | -0.50% | 0.02% | -2.97% | 3,032,100 | 12,185,000 | 78% | 4.02 | -0.62% | 4.03 | -0.89% | 4.14 | -0.39% | 4.14 | -0.24% | 0.06% | |
| 2019-01-30 | 4.01 | 4.07 | 4.00 | 4.04 | 0.25% | -0.10% | -2.72% | 2,397,100 | 9,693,000 | 62% | 4.04 | 0.57% | 4.06 | -2.59% | 4.15 | -0.19% | 4.15 | -0.17% | 0.11% | |
| 2019-01-29 | 4.05 | 4.06 | 3.98 | 4.03 | -0.98% | 0.22% | -3.13% | 3,681,800 | 14,804,000 | 96% | 4.02 | -1.95% | 4.17 | -0.64% | 4.16 | -0.57% | 4.16 | -0.29% | 0.14% | |
| 2019-01-28 | 4.14 | 4.16 | 4.06 | 4.07 | -1.93% | -0.76% | -2.44% | 5,073,000 | 20,803,000 | 137% | 4.10 | -3.76% | 4.20 | -0.52% | 4.19 | -0.45% | 4.17 | -0.19% | 0.20% | |
| 2019-01-25 | 4.27 | 4.38 | 4.15 | 4.15 | -0.24% | -2.61% | -0.72% | 9,940,300 | 42,352,000 | 302% | 4.26 | 2.92% | 4.22 | 1.86% | 4.21 | 1.28% | 4.18 | 0.87% | 0.24% | |
| 2019-01-24 | 4.11 | 4.18 | 4.11 | 4.16 | 1.22% | 0.48% | 0.39% | 2,590,100 | 10,723,000 | 100% | 4.14 | 0.34% | 4.14 | -0.34% | 4.15 | -0.02% | 4.14 | 0.02% | 0.17% | |
| 2019-01-23 | 4.13 | 4.15 | 4.10 | 4.11 | -0.72% | -0.39% | -0.80% | 2,267,500 | 9,356,000 | 88% | 4.13 | -0.84% | 4.16 | -0.17% | 4.15 | -0.07% | 4.14 | -0.19% | 0.18% | |
| 2019-01-22 | 4.17 | 4.19 | 4.13 | 4.14 | -0.72% | -0.50% | -0.26% | 2,355,500 | 9,801,000 | 82% | 4.16 | -0.31% | 4.16 | 0.14% | 4.16 | 0.17% | 4.15 | 0.12% | 0.24% | |
| 2019-01-21 | 4.15 | 4.20 | 4.15 | 4.17 | 0.24% | -0.10% | 0.58% | 3,174,900 | 13,253,000 | 111% | 4.17 | 0.53% | 4.16 | 0.24% | 4.15 | 0.19% | 4.15 | 0.24% | 0.23% | |
| 2019-01-18 | 4.12 | 4.18 | 4.10 | 4.16 | 0.97% | 0.19% | 0.58% | 2,936,000 | 12,189,000 | 100% | 4.15 | 0.22% | 4.15 | 0.19% | 4.14 | 0.15% | 4.14 | 0.41% | 0.19% | |
| 2019-01-17 | 4.14 | 4.16 | 4.12 | 4.12 | -0.72% | -0.56% | 0.02% | 2,886,300 | 11,959,000 | 96% | 4.14 | -0.05% | 4.14 | 0.10% | 4.14 | 0.07% | 4.12 | 0.27% | 0.12% | |
| 2019-01-16 | 4.16 | 4.16 | 4.13 | 4.15 | -0.24% | 0.12% | 1.02% | 1,847,700 | 7,659,000 | 62% | 4.15 | 0.36% | 4.14 | 0.15% | 4.13 | -0.34% | 4.11 | 0.17% | 0.06% | |
| 2019-01-15 | 4.14 | 4.16 | 4.10 | 4.16 | 0.24% | 0.73% | 1.44% | 3,068,500 | 12,673,000 | 106% | 4.13 | -0.12% | 4.13 | 0.00% | 4.15 | 0.07% | 4.10 | 0.24% | 0.01% | |
| 2019-01-14 | 4.14 | 4.16 | 4.11 | 4.15 | 0.24% | 0.36% | 1.44% | 2,483,100 | 10,267,000 | 90% | 4.14 | 0.32% | 4.13 | -0.60% | 4.14 | 0.27% | 4.09 | 0.22% | -0.07% | |
| 2019-01-11 | 4.12 | 4.14 | 4.10 | 4.14 | 0.73% | 0.44% | 1.42% | 2,149,200 | 8,858,000 | 78% | 4.12 | -0.19% | 4.15 | 0.12% | 4.13 | 0.58% | 4.08 | 0.15% | -0.16% | |
| 2019-01-10 | 4.15 | 4.16 | 4.10 | 4.11 | -0.72% | -0.48% | 0.83% | 2,314,300 | 9,558,000 | 82% | 4.13 | -1.15% | 4.15 | 0.36% | 4.11 | 0.39% | 4.08 | 0.17% | -0.23% | |
| 2019-01-09 | 4.13 | 4.23 | 4.11 | 4.14 | 0.24% | -0.91% | 1.74% | 5,249,900 | 21,932,000 | 179% | 4.18 | 1.66% | 4.13 | 1.65% | 4.09 | 1.01% | 4.07 | 0.44% | -0.32% | |
| 2019-01-08 | 4.11 | 4.13 | 4.08 | 4.13 | 0.73% | 0.49% | 1.95% | 2,664,900 | 10,954,000 | 98% | 4.11 | 0.56% | 4.07 | 0.64% | 4.05 | 0.47% | 4.05 | -0.07% | -0.43% | |
| 2019-01-07 | 4.08 | 4.11 | 4.05 | 4.10 | 0.00% | 0.32% | 1.13% | 3,593,400 | 14,686,000 | 132% | 4.09 | 1.67% | 4.04 | 0.72% | 4.03 | 0.45% | 4.05 | -0.10% | -0.50% | | |
|
