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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 5.15 | 5.19 | 5.07 | 5.07 | -2.31% | -1.09% | -5.76% | 10,115,500 | 51,857,000 | 45% | 5.13 | -2.10% | 5.22 | -1.51% | 5.30 | -1.27% | 5.38 | 0.02% | 0.39% |  |
| 2019-04-22 | 5.32 | 5.34 | 5.18 | 5.19 | -2.44% | -0.88% | -3.51% | 11,150,200 | 58,386,000 | 51% | 5.24 | -1.36% | 5.30 | -1.16% | 5.37 | -0.39% | 5.38 | 0.21% | 0.41% |  |
| 2019-04-19 | 5.30 | 5.39 | 5.26 | 5.32 | 0.19% | 0.23% | -0.89% | 9,226,800 | 48,972,000 | 41% | 5.31 | -0.71% | 5.36 | -0.83% | 5.39 | 0.65% | 5.37 | 0.19% | 0.40% | |
| 2019-04-18 | 5.44 | 5.44 | 5.30 | 5.31 | -2.75% | -0.67% | -0.90% | 14,375,200 | 76,852,000 | 63% | 5.35 | -1.13% | 5.41 | -0.11% | 5.36 | -1.24% | 5.36 | 0.22% | 0.39% | |
| 2019-04-17 | 5.47 | 5.47 | 5.36 | 5.46 | -0.36% | 0.98% | 2.13% | 17,188,500 | 92,941,000 | 77% | 5.41 | -0.77% | 5.41 | 1.29% | 5.42 | 0.19% | 5.35 | 0.39% | 0.39% | |
| 2019-04-16 | 5.41 | 5.51 | 5.36 | 5.48 | 3.01% | 0.57% | 2.91% | 22,580,400 | 123,038,000 | 100% | 5.45 | 1.17% | 5.35 | -1.38% | 5.41 | 0.56% | 5.33 | 0.59% | 0.38% | |
| 2019-04-15 | 5.25 | 5.56 | 5.23 | 5.32 | 2.11% | -1.23% | 0.49% | 24,203,300 | 130,347,000 | 107% | 5.39 | 4.06% | 5.42 | 0.17% | 5.38 | 0.56% | 5.29 | 0.93% | 0.36% | |
| 2019-04-12 | 5.26 | 5.27 | 5.12 | 5.21 | -1.88% | 0.66% | -0.67% | 19,815,800 | 102,562,000 | 83% | 5.18 | -6.64% | 5.41 | -0.28% | 5.35 | -0.11% | 5.25 | -0.19% | 0.26% | |
| 2019-04-11 | 5.50 | 5.77 | 5.31 | 5.31 | -0.93% | -4.22% | 1.05% | 45,601,200 | 252,827,000 | 180% | 5.54 | 3.22% | 5.43 | 2.84% | 5.36 | 2.25% | 5.26 | 0.81% | 0.44% | |
| 2019-04-10 | 5.19 | 5.48 | 5.16 | 5.36 | 3.47% | -0.20% | 2.82% | 35,415,000 | 190,214,000 | 137% | 5.37 | 4.13% | 5.28 | 1.99% | 5.24 | 1.47% | 5.21 | 0.75% | 0.58% | |
| 2019-04-09 | 5.22 | 5.22 | 5.11 | 5.18 | -0.77% | 0.43% | 0.12% | 12,721,400 | 65,618,000 | 52% | 5.16 | -0.46% | 5.17 | 0.10% | 5.17 | 0.08% | 5.17 | 0.17% | 0.53% | |
| 2019-04-08 | 5.18 | 5.22 | 5.11 | 5.22 | 0.77% | 0.73% | 1.06% | 19,904,300 | 103,147,000 | 81% | 5.18 | 0.17% | 5.17 | 0.16% | 5.16 | 1.16% | 5.17 | 0.12% | 0.58% | |
| 2019-04-04 | 5.16 | 5.21 | 5.13 | 5.18 | 0.39% | 0.14% | 0.41% | 15,004,500 | 77,625,000 | 64% | 5.17 | 0.60% | 5.16 | 0.18% | 5.10 | -1.09% | 5.16 | 0.14% | 0.64% | |
| 2019-04-03 | 5.14 | 5.17 | 5.08 | 5.16 | 0.58% | 0.35% | 0.16% | 13,346,500 | 68,626,000 | 57% | 5.14 | -0.41% | 5.15 | 1.40% | 5.16 | -0.73% | 5.15 | 0.21% | 0.68% | |
| 2019-04-02 | 5.20 | 5.23 | 5.12 | 5.13 | -0.77% | -0.64% | -0.21% | 20,276,300 | 104,681,000 | 87% | 5.16 | 0.35% | 5.08 | -1.53% | 5.20 | 0.33% | 5.14 | 0.29% | 0.71% | |
| 2019-04-01 | 5.07 | 5.21 | 5.02 | 5.17 | 1.97% | 0.49% | 0.86% | 23,525,900 | 121,048,000 | 105% | 5.15 | 3.61% | 5.16 | -1.00% | 5.18 | 0.23% | 5.13 | 0.37% | 0.72% | |
| 2019-03-29 | 5.05 | 5.08 | 4.80 | 5.07 | 0.00% | 2.09% | -0.72% | 28,387,300 | 140,965,000 | 127% | 4.97 | -5.79% | 5.21 | -0.57% | 5.17 | -0.67% | 5.11 | -0.10% | 0.76% | |
| 2019-03-28 | 5.45 | 5.45 | 5.04 | 5.07 | -5.06% | -3.81% | -0.82% | 51,696,300 | 272,500,000 | 270% | 5.27 | -0.51% | 5.24 | 1.35% | 5.20 | 1.13% | 5.11 | 1.63% | 0.80% | |
| 2019-03-27 | 4.86 | 5.34 | 4.86 | 5.34 | 10.10% | 0.79% | 6.16% | 44,790,000 | 237,296,000 | 300% | 5.30 | 7.66% | 5.17 | 3.67% | 5.14 | 3.05% | 5.03 | 2.22% | 0.66% | |
| 2019-03-26 | 4.99 | 5.02 | 4.79 | 4.85 | -2.61% | -1.44% | -1.44% | 12,799,500 | 62,990,000 | 95% | 4.92 | -1.56% | 4.99 | -0.95% | 4.99 | 0.04% | 4.92 | 0.29% | 0.55% | |
| 2019-03-25 | 5.06 | 5.06 | 4.95 | 4.98 | -1.97% | -0.38% | 1.49% | 14,566,100 | 72,816,000 | 109% | 5.00 | -1.21% | 5.04 | 0.42% | 4.99 | 0.50% | 4.91 | 0.60% | 0.59% | |
| 2019-03-22 | 5.05 | 5.11 | 5.00 | 5.08 | 0.40% | 0.40% | 4.14% | 9,751,000 | 49,341,000 | 76% | 5.06 | 0.02% | 5.02 | 0.91% | 4.97 | 0.85% | 4.88 | 0.72% | 0.59% | |
| 2019-03-21 | 4.96 | 5.12 | 4.95 | 5.06 | 1.61% | 0.02% | 4.48% | 13,670,700 | 69,162,000 | 104% | 5.06 | 2.60% | 4.97 | 1.22% | 4.92 | 1.40% | 4.84 | 0.58% | 0.58% | |
| 2019-03-20 | 4.94 | 4.98 | 4.87 | 4.98 | 0.81% | 0.99% | 3.43% | 12,537,600 | 61,821,000 | 93% | 4.93 | 0.39% | 4.91 | 0.82% | 4.86 | -0.02% | 4.82 | 0.48% | 0.60% | |
| 2019-03-19 | 4.99 | 5.00 | 4.85 | 4.94 | 0.00% | 0.57% | 3.09% | 12,817,300 | 62,955,000 | 94% | 4.91 | 0.41% | 4.87 | 1.29% | 4.86 | 0.43% | 4.79 | 0.46% | 0.63% | |
| 2019-03-18 | 4.80 | 4.94 | 4.80 | 4.94 | 3.13% | 0.98% | 3.56% | 14,898,000 | 72,883,000 | 109% | 4.89 | 2.39% | 4.81 | -0.39% | 4.84 | 0.81% | 4.77 | 0.68% | 0.65% | |
| 2019-03-15 | 4.69 | 4.85 | 4.69 | 4.79 | 2.57% | 0.25% | 1.10% | 9,222,000 | 44,065,000 | 66% | 4.78 | 1.12% | 4.83 | -0.02% | 4.80 | 0.46% | 4.74 | 0.34% | 0.65% | |
| 2019-03-14 | 4.86 | 4.91 | 4.62 | 4.67 | -4.11% | -1.16% | -1.10% | 11,964,300 | 56,537,000 | 86% | 4.73 | -3.67% | 4.83 | 0.23% | 4.77 | -0.19% | 4.72 | 0.28% | 0.65% | |
| 2019-03-13 | 4.80 | 5.02 | 4.70 | 4.87 | 1.67% | -0.71% | 3.42% | 21,344,200 | 104,695,000 | 161% | 4.91 | 2.19% | 4.82 | 2.10% | 4.78 | 1.16% | 4.71 | 1.07% | 0.68% | |
| 2019-03-12 | 4.77 | 4.86 | 4.72 | 4.79 | 0.00% | -0.21% | 2.81% | 14,985,900 | 71,937,000 | 119% | 4.80 | 3.03% | 4.72 | 0.17% | 4.73 | 0.62% | 4.66 | 0.67% | 0.66% | | |
|
