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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.33 | 6.35 | 6.27 | 6.28 | -0.63% | -0.32% | -2.89% | 11,814,700 | 74,428,000 | 60% | 6.30 | -0.54% | 6.35 | -0.78% | 6.40 | -0.78% | 6.47 | -0.03% | -1.28% |  |
| 2023-01-10 | 6.39 | 6.40 | 6.31 | 6.32 | -1.10% | -0.22% | -2.30% | 11,712,000 | 74,189,000 | 55% | 6.33 | -1.16% | 6.40 | -0.73% | 6.45 | -1.12% | 6.47 | -0.46% | -1.50% | |
| 2023-01-09 | 6.43 | 6.47 | 6.37 | 6.39 | -0.62% | -0.28% | -1.68% | 12,017,300 | 77,012,000 | 53% | 6.41 | -0.53% | 6.45 | -0.60% | 6.52 | 0.14% | 6.50 | -0.57% | -1.46% | |
| 2023-01-06 | 6.51 | 6.51 | 6.41 | 6.43 | -0.92% | -0.19% | -1.62% | 13,848,100 | 89,203,000 | 58% | 6.44 | -0.59% | 6.48 | -1.08% | 6.51 | -0.03% | 6.54 | -0.97% | -1.40% | |
| 2023-01-05 | 6.52 | 6.52 | 6.41 | 6.49 | -0.61% | 0.15% | -1.67% | 14,235,600 | 92,244,000 | 54% | 6.48 | -0.49% | 6.56 | 0.37% | 6.51 | 0.19% | 6.60 | -1.26% | -1.27% | |
| 2023-01-04 | 6.61 | 6.63 | 6.46 | 6.53 | -1.51% | 0.28% | -2.30% | 22,864,100 | 148,895,000 | 80% | 6.51 | -1.60% | 6.53 | 0.15% | 6.50 | 0.32% | 6.68 | -1.18% | -1.08% | |
| 2023-01-03 | 6.48 | 6.72 | 6.47 | 6.63 | 3.59% | 0.18% | -1.98% | 33,108,000 | 219,094,000 | 108% | 6.62 | 3.21% | 6.52 | 1.20% | 6.48 | -0.02% | 6.76 | -2.98% | -0.96% | |
| 2022-12-30 | 6.50 | 6.53 | 6.37 | 6.40 | -1.99% | -0.19% | -8.20% | 20,451,900 | 131,136,000 | 56% | 6.41 | -1.11% | 6.44 | 0.05% | 6.48 | -1.13% | 6.97 | -2.00% | -0.56% | |
| 2022-12-29 | 6.37 | 6.57 | 6.33 | 6.53 | 2.19% | 0.71% | -8.21% | 25,690,000 | 166,565,000 | 61% | 6.48 | 0.89% | 6.44 | -0.91% | 6.56 | -1.74% | 7.11 | -1.26% | -0.30% | |
| 2022-12-28 | 6.43 | 6.49 | 6.34 | 6.39 | -0.78% | -0.58% | -11.31% | 23,205,600 | 149,144,000 | 49% | 6.43 | 0.19% | 6.50 | -1.77% | 6.67 | -2.39% | 7.21 | -2.05% | -0.11% | |
| 2022-12-27 | 6.65 | 6.65 | 6.33 | 6.44 | -3.45% | 0.39% | -12.45% | 28,388,600 | 182,117,000 | 50% | 6.42 | -3.53% | 6.62 | -2.99% | 6.84 | -2.13% | 7.36 | -2.23% | 0.29% | |
| 2022-12-26 | 6.78 | 6.81 | 6.56 | 6.67 | -1.77% | 0.30% | -11.35% | 27,499,500 | 182,862,000 | 40% | 6.65 | -2.42% | 6.82 | -2.72% | 6.98 | -3.89% | 7.52 | -0.09% | 1.06% | |
| 2022-12-23 | 6.80 | 6.96 | 6.72 | 6.79 | -0.59% | -0.37% | -9.84% | 24,271,000 | 165,396,000 | 33% | 6.82 | -2.07% | 7.01 | -1.20% | 7.27 | -1.78% | 7.53 | 0.08% | 1.35% | |
| 2022-12-22 | 7.11 | 7.19 | 6.80 | 6.83 | -4.48% | -1.85% | -9.24% | 35,123,600 | 244,418,000 | 49% | 6.96 | -3.28% | 7.10 | -4.28% | 7.40 | -0.94% | 7.53 | 0.25% | 1.41% | |
| 2022-12-21 | 7.08 | 7.31 | 7.07 | 7.15 | 1.42% | -0.63% | -4.74% | 36,398,200 | 261,901,000 | 52% | 7.20 | 0.97% | 7.41 | -1.48% | 7.47 | -1.59% | 7.51 | 0.64% | 1.48% | |
| 2022-12-20 | 7.41 | 7.44 | 7.00 | 7.05 | -7.36% | -1.07% | -5.47% | 45,410,000 | 323,576,000 | 63% | 7.13 | -7.78% | 7.53 | -0.97% | 7.59 | -1.88% | 7.46 | 0.08% | 1.62% | |
| 2022-12-19 | 7.81 | 8.08 | 7.37 | 7.61 | 0.13% | -1.51% | 2.12% | 67,033,900 | 517,982,000 | 105% | 7.73 | 1.81% | 7.60 | -0.58% | 7.74 | 1.05% | 7.45 | 0.95% | 1.58% | |
| 2022-12-16 | 7.40 | 7.74 | 7.40 | 7.60 | 3.40% | 0.13% | 2.95% | 68,953,900 | 523,377,000 | 114% | 7.59 | 1.62% | 7.64 | -1.63% | 7.66 | 0.66% | 7.38 | 0.64% | 1.49% | |
| 2022-12-15 | 7.68 | 7.71 | 7.32 | 7.35 | -4.55% | -1.59% | 0.20% | 62,083,900 | 463,690,000 | 112% | 7.47 | -4.22% | 7.77 | 0.83% | 7.61 | 0.96% | 7.34 | 0.62% | 1.35% | |
| 2022-12-14 | 8.28 | 8.28 | 7.55 | 7.70 | -6.21% | -1.26% | 5.62% | 93,678,300 | 730,528,000 | 194% | 7.80 | -1.12% | 7.71 | 1.86% | 7.53 | 2.78% | 7.29 | 1.93% | 1.26% | |
| 2022-12-13 | 7.60 | 8.21 | 7.56 | 8.21 | 10.05% | 4.11% | 14.79% | 139,649,600 | 1,101,221,000 | 354% | 7.89 | 8.44% | 7.57 | 7.58% | 7.33 | 5.97% | 7.15 | 5.53% | 1.04% | |
| 2022-12-12 | 6.87 | 7.46 | 6.87 | 7.46 | 10.03% | 2.59% | 10.08% | 77,625,400 | 564,482,000 | 266% | 7.27 | 7.38% | 7.03 | 4.01% | 6.92 | 3.12% | 6.78 | 2.76% | 0.44% | |
| 2022-12-09 | 6.68 | 6.84 | 6.68 | 6.78 | 0.30% | 0.12% | 2.81% | 27,601,800 | 186,911,000 | 115% | 6.77 | 0.12% | 6.76 | 0.55% | 6.71 | 0.59% | 6.60 | 0.69% | 0.13% | |
| 2022-12-08 | 6.89 | 6.89 | 6.67 | 6.76 | -1.89% | -0.06% | 3.21% | 42,775,100 | 289,333,000 | 189% | 6.76 | 0.13% | 6.72 | 0.86% | 6.67 | 1.08% | 6.55 | 0.99% | 0.06% | |
| 2022-12-07 | 6.46 | 6.94 | 6.44 | 6.89 | 6.49% | 2.00% | 6.23% | 58,977,400 | 398,368,000 | 301% | 6.76 | 3.04% | 6.67 | 2.30% | 6.60 | 2.22% | 6.49 | 1.98% | -0.04% | |
| 2022-12-06 | 6.52 | 6.72 | 6.42 | 6.47 | -0.77% | -1.31% | 1.73% | 21,006,800 | 137,723,000 | 128% | 6.56 | -0.18% | 6.52 | 1.21% | 6.45 | 0.83% | 6.36 | -0.28% | -0.25% | |
| 2022-12-05 | 6.47 | 6.68 | 6.45 | 6.52 | 2.84% | -0.73% | 2.23% | 28,227,300 | 185,383,000 | 161% | 6.57 | 3.97% | 6.44 | 1.93% | 6.40 | 1.60% | 6.38 | 0.00% | -0.20% | |
| 2022-12-02 | 6.25 | 6.37 | 6.23 | 6.34 | 0.96% | 0.36% | -0.60% | 11,266,800 | 71,178,000 | 63% | 6.32 | 0.62% | 6.32 | -0.02% | 6.30 | 0.35% | 6.38 | -0.76% | -0.16% | |
| 2022-12-01 | 6.36 | 6.38 | 6.22 | 6.28 | -0.32% | 0.03% | -2.29% | 13,970,400 | 87,710,000 | 67% | 6.28 | -1.21% | 6.32 | 0.24% | 6.28 | 0.03% | 6.43 | -0.26% | -0.03% | |
| 2022-11-30 | 6.36 | 6.45 | 6.27 | 6.30 | 0.00% | -0.87% | -2.23% | 13,505,200 | 85,832,000 | 62% | 6.36 | 0.54% | 6.30 | 0.78% | 6.28 | 0.30% | 6.44 | -0.23% | 0.03% | | |
|
