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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.12 | 8.41 | 8.00 | 8.27 | -0.48% | 0.99% | -3.18% | 72,141,700 | 590,744,000 | 53% | 8.19 | -5.13% | 8.57 | 0.36% | 8.45 | -2.10% | 8.54 | -0.08% | 1.82% | |
| 2019-09-11 | 8.62 | 9.20 | 8.20 | 8.31 | -4.70% | -3.73% | -2.80% | 116,194,500 | 1,002,966,000 | 84% | 8.63 | -1.10% | 8.54 | 1.14% | 8.63 | -1.15% | 8.55 | 0.42% | 2.40% |  |
| 2019-09-10 | 8.40 | 9.18 | 8.20 | 8.72 | 3.20% | -0.09% | 2.43% | 125,304,800 | 1,093,654,000 | 89% | 8.73 | 6.32% | 8.44 | -1.82% | 8.73 | 0.97% | 8.51 | 0.41% | 3.62% | |
| 2019-09-09 | 8.00 | 8.48 | 7.96 | 8.45 | 4.71% | 2.94% | -0.33% | 106,675,500 | 875,726,000 | 76% | 8.21 | -1.83% | 8.60 | -2.78% | 8.65 | 0.70% | 8.48 | 0.47% | 3.90% | |
| 2019-09-06 | 8.61 | 8.96 | 7.90 | 8.07 | -8.09% | -3.49% | -4.36% | 142,226,600 | 1,189,248,000 | 108% | 8.36 | -7.89% | 8.84 | 0.25% | 8.59 | -0.34% | 8.44 | 0.90% | 4.40% | |
| 2019-09-05 | 8.94 | 9.58 | 8.75 | 8.78 | -4.98% | -3.28% | 4.99% | 155,629,800 | 1,412,866,000 | 139% | 9.08 | 0.72% | 8.82 | 3.98% | 8.61 | 1.58% | 8.36 | 3.44% | 4.67% | |
| 2019-09-04 | 8.23 | 9.24 | 8.23 | 9.24 | 10.00% | 2.52% | 14.29% | 187,320,400 | 1,688,292,000 | 184% | 9.01 | 8.49% | 8.48 | 2.89% | 8.48 | 2.17% | 8.09 | 5.19% | 4.85% | |
| 2019-09-03 | 7.88 | 8.81 | 7.81 | 8.40 | 4.87% | 1.11% | 9.29% | 148,068,000 | 1,230,216,000 | 154% | 8.31 | 6.53% | 8.25 | -0.62% | 8.30 | 0.30% | 7.69 | 2.73% | 5.26% | |
| 2019-09-02 | 7.86 | 8.08 | 7.51 | 8.01 | -0.12% | 2.71% | 7.06% | 107,274,000 | 836,601,000 | 121% | 7.80 | -8.41% | 8.30 | -1.37% | 8.28 | 0.39% | 7.48 | 1.23% | 5.95% | |
| 2019-08-30 | 9.35 | 9.48 | 8.02 | 8.02 | -9.99% | -5.81% | 8.51% | 141,841,300 | 1,207,781,000 | 197% | 8.52 | 0.89% | 8.41 | 1.06% | 8.24 | 3.50% | 7.39 | 3.46% | 6.14% | |
| 2019-08-29 | 8.25 | 8.91 | 7.92 | 8.91 | 10.00% | 5.57% | 24.72% | 154,354,800 | 1,302,687,000 | 264% | 8.44 | 1.66% | 8.32 | 4.26% | 7.96 | 8.46% | 7.14 | 5.79% | 5.78% | |
| 2019-08-28 | 8.67 | 8.67 | 7.81 | 8.10 | 2.79% | -2.43% | 19.95% | 174,327,500 | 1,447,203,000 | 398% | 8.30 | 5.76% | 7.98 | 13.85% | 7.34 | 17.79% | 6.75 | 12.63% | 5.17% | |
| 2019-08-27 | 7.87 | 7.88 | 7.59 | 7.88 | 10.06% | 0.38% | 31.42% | 30,330,400 | 238,093,000 | 108% | 7.85 | 10.24% | 7.01 | 10.04% | 6.23 | 4.97% | 6.00 | 3.15% | 3.86% | |
| 2019-08-26 | 7.00 | 7.16 | 6.90 | 7.16 | 9.98% | 0.55% | 23.17% | 59,815,400 | 425,931,000 | 216% | 7.12 | 12.04% | 6.37 | 10.55% | 5.94 | 6.07% | 5.81 | 5.44% | 3.48% | |
| 2019-08-23 | 6.02 | 6.51 | 6.02 | 6.51 | 9.97% | 2.42% | 18.08% | 48,623,700 | 309,070,000 | 198% | 6.36 | 9.21% | 5.76 | 4.93% | 5.60 | 3.46% | 5.51 | 3.63% | 2.87% | |
| 2019-08-22 | 5.47 | 5.92 | 5.30 | 5.92 | 10.04% | 1.72% | 11.28% | 79,658,400 | 463,606,000 | 366% | 5.82 | 8.02% | 5.49 | 5.51% | 5.41 | 4.95% | 5.32 | 5.22% | 2.38% | |
| 2019-08-21 | 5.55 | 5.57 | 5.06 | 5.38 | 6.32% | -0.15% | 6.41% | 88,675,900 | 477,781,000 | 591% | 5.39 | 7.20% | 5.21 | 7.65% | 5.16 | 8.34% | 5.06 | 9.37% | 1.82% | |
| 2019-08-20 | 4.84 | 5.06 | 4.84 | 5.06 | 10.00% | 0.68% | 9.45% | 35,755,900 | 179,724,000 | 528% | 5.03 | 11.66% | 4.84 | 10.26% | 4.76 | 10.03% | 4.62 | 9.60% | 0.83% | |
| 2019-08-19 | 4.21 | 4.60 | 4.18 | 4.60 | 10.05% | 2.20% | 9.06% | 13,786,500 | 62,049,000 | 344% | 4.50 | 7.47% | 4.39 | 5.74% | 4.33 | 5.00% | 4.22 | 3.08% | -0.22% | |
| 2019-08-16 | 4.15 | 4.21 | 4.15 | 4.18 | 0.24% | -0.19% | 2.15% | 3,364,400 | 14,089,000 | 108% | 4.19 | 1.73% | 4.15 | 0.73% | 4.12 | 0.86% | 4.09 | -0.10% | -0.55% | |
| 2019-08-15 | 4.06 | 4.17 | 4.02 | 4.17 | 1.21% | 1.29% | 1.81% | 3,427,900 | 14,113,000 | 106% | 4.12 | -0.48% | 4.12 | 0.51% | 4.09 | 0.27% | 4.10 | -0.37% | -0.59% | |
| 2019-08-14 | 4.14 | 4.17 | 4.12 | 4.12 | 0.24% | -0.41% | 0.22% | 2,916,300 | 12,066,000 | 93% | 4.14 | 0.90% | 4.10 | 0.94% | 4.07 | 0.44% | 4.11 | -0.41% | -0.56% | |
| 2019-08-13 | 4.08 | 4.12 | 4.06 | 4.11 | 0.00% | 0.24% | -0.44% | 3,050,500 | 12,506,000 | 97% | 4.10 | 0.91% | 4.06 | 0.35% | 4.06 | 0.40% | 4.13 | -0.63% | -0.54% | |
| 2019-08-12 | 4.00 | 4.11 | 4.00 | 4.11 | 3.27% | 1.16% | -1.06% | 3,723,900 | 15,131,000 | 118% | 4.06 | 1.12% | 4.05 | 0.22% | 4.04 | -0.52% | 4.15 | -0.74% | -0.49% | |
| 2019-08-09 | 4.06 | 4.08 | 3.97 | 3.98 | -1.73% | -0.95% | -4.90% | 3,272,200 | 13,147,000 | 105% | 4.02 | -0.91% | 4.04 | -0.07% | 4.06 | -1.10% | 4.19 | -1.20% | -0.42% | |
| 2019-08-08 | 4.06 | 4.07 | 4.04 | 4.05 | 0.25% | -0.12% | -4.39% | 1,927,400 | 7,815,000 | 57% | 4.06 | 0.25% | 4.04 | -0.93% | 4.11 | -0.92% | 4.24 | -0.40% | -0.28% | |
| 2019-08-07 | 4.06 | 4.08 | 4.02 | 4.04 | -0.25% | -0.12% | -5.01% | 2,404,700 | 9,726,000 | 68% | 4.05 | 0.37% | 4.08 | -1.21% | 4.14 | -1.10% | 4.25 | -0.52% | -0.24% | |
| 2019-08-06 | 4.08 | 4.11 | 3.96 | 4.05 | -2.41% | 0.50% | -5.26% | 4,803,000 | 19,357,000 | 135% | 4.03 | -3.57% | 4.13 | -2.39% | 4.19 | -2.08% | 4.28 | -0.90% | -0.18% | |
| 2019-08-05 | 4.21 | 4.22 | 4.14 | 4.15 | -1.66% | -0.69% | -3.80% | 2,940,700 | 12,290,000 | 92% | 4.18 | -0.64% | 4.23 | -1.22% | 4.28 | -0.83% | 4.31 | -0.21% | -0.09% | |
| 2019-08-02 | 4.27 | 4.27 | 4.18 | 4.22 | 0.00% | 0.33% | -2.38% | 3,939,400 | 16,568,000 | 122% | 4.21 | -2.73% | 4.28 | -1.70% | 4.32 | -1.21% | 4.32 | -0.51% | -0.09% | | |
|
