华北制药(600812)股票信息
| 股票代码 | 600812 |
| 股票名称 | 华北制药 |
| 最新价/元 | 5.27 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 5.27 |
| 卖出/元 | 5.28 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.47 |
| 最高/元 | 5.51 |
| 最低/元 | 5.21 |
| 成交量/手 | 145351.51 |
| 成交额/万 | 7745.56 |
| 股净值/元 | 1756.67 |
| 市净率 | 1.70 |
| 总市值/万 | 904189.90 |
| 流通值/万 | 904189.90 |
| 换手率/% | 0.85 |
| 入市日期 | 1994-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
华北制药(600812)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.47 | 5.27 | -0.19 | -3.48 | 145351.51 | 7745.56 | 0.85 |
| 2024-10-10 | 5.50 | 5.46 | -0.05 | -0.91 | 181714.71 | 10088.76 | 1.06 |
| 2024-10-09 | 5.90 | 5.51 | -0.47 | -7.86 | 297136.95 | 16816.96 | 1.73 |
| 2024-10-08 | 6.22 | 5.98 | 0.33 | 5.84 | 421204.23 | 25018.15 | 2.45 |
| 2024-09-30 | 5.32 | 5.65 | 0.51 | 9.92 | 343991.99 | 18977.32 | 2.00 |
| 2024-09-27 | 5.07 | 5.14 | 0.17 | 3.42 | 91977.00 | 4689.69 | 0.54 |
| 2024-09-26 | 4.82 | 4.97 | 0.15 | 3.11 | 117857.48 | 5760.99 | 0.69 |
| 2024-09-25 | 4.75 | 4.82 | 0.08 | 1.69 | 114838.14 | 5596.36 | 0.67 |
| 2024-09-24 | 4.62 | 4.74 | 0.17 | 3.72 | 97114.23 | 4538.79 | 0.57 |
| 2024-09-23 | 4.56 | 4.57 | 0.02 | 0.44 | 50461.60 | 2304.37 | 0.29 |
| 2024-09-20 | 4.60 | 4.55 | -0.06 | -1.30 | 63040.00 | 2877.79 | 0.37 |
| 2024-09-19 | 4.49 | 4.61 | 0.14 | 3.13 | 88748.00 | 4064.45 | 0.52 |
| 2024-09-18 | 4.55 | 4.47 | -0.06 | -1.33 | 50355.00 | 2246.42 | 0.29 |
| 2024-09-13 | 4.59 | 4.53 | -0.03 | -0.66 | 56460.00 | 2574.59 | 0.33 |
| 2024-09-12 | 4.58 | 4.56 | 0.00 | 0.00 | 53689.73 | 2462.17 | 0.31 |
| 2024-09-11 | 4.61 | 4.56 | -0.05 | -1.09 | 65050.02 | 2969.72 | 0.38 |
| 2024-09-10 | 4.66 | 4.61 | -0.05 | -1.07 | 66917.01 | 3068.63 | 0.39 |
| 2024-09-09 | 4.65 | 4.66 | 0.02 | 0.43 | 59219.01 | 2759.31 | 0.35 |
| 2024-09-06 | 4.73 | 4.64 | -0.11 | -2.32 | 61832.01 | 2888.26 | 0.36 |
| 2024-09-05 | 4.66 | 4.75 | 0.09 | 1.93 | 65075.02 | 3079.64 | 0.38 |
| 2024-09-04 | 4.72 | 4.66 | -0.06 | -1.27 | 72718.61 | 3408.28 | 0.42 |
| 2024-09-03 | 4.70 | 4.72 | 0.02 | 0.43 | 80688.00 | 3825.92 | 0.47 |
| 2024-09-02 | 4.77 | 4.70 | -0.08 | -1.67 | 85996.58 | 4077.73 | 0.50 |
| 2024-08-30 | 4.85 | 4.78 | -0.06 | -1.24 | 123972.29 | 5987.80 | 0.72 |
| 2024-08-29 | 4.76 | 4.84 | 0.07 | 1.47 | 75166.00 | 3630.89 | 0.44 |
| 2024-08-28 | 4.80 | 4.77 | -0.02 | -0.42 | 46925.41 | 2247.33 | 0.27 |
| 2024-08-27 | 4.79 | 4.79 | -0.01 | -0.21 | 76796.01 | 3697.34 | 0.45 |
| 2024-08-26 | 4.77 | 4.80 | 0.03 | 0.63 | 77538.00 | 3694.19 | 0.45 |
| 2024-08-23 | 4.78 | 4.77 | -0.04 | -0.83 | 74486.21 | 3558.36 | 0.43 |
| 2024-08-22 | 4.86 | 4.81 | -0.04 | -0.83 | 90026.59 | 4364.75 | 0.52 |
| 2024-08-21 | 4.91 | 4.85 | -0.06 | -1.22 | 101051.00 | 4909.39 | 0.59 |
| 2024-08-20 | 4.98 | 4.91 | -0.08 | -1.60 | 95560.00 | 4695.36 | 0.56 |
| 2024-08-19 | 5.03 | 4.99 | 0.00 | 0.00 | 98538.00 | 4915.32 | 0.57 |
| 2024-08-16 | 4.98 | 4.99 | 0.00 | 0.00 | 106022.00 | 5279.50 | 0.62 |
| 2024-08-15 | 4.95 | 4.99 | 0.05 | 1.01 | 145126.00 | 7231.33 | 0.85 |
| 2024-08-14 | 4.95 | 4.94 | 0.00 | 0.00 | 149411.02 | 7350.14 | 0.87 |
| 2024-08-13 | 4.93 | 4.94 | -0.03 | -0.60 | 116883.31 | 5755.90 | 0.68 |
| 2024-08-12 | 4.91 | 4.97 | 0.07 | 1.43 | 155642.20 | 7747.53 | 0.91 |
| 2024-08-09 | 5.06 | 4.90 | -0.18 | -3.54 | 206088.72 | 10176.88 | 1.20 |
| 2024-08-08 | 4.92 | 5.08 | 0.16 | 3.25 | 241706.66 | 12206.77 | 1.41 |
| 2024-08-07 | 5.05 | 4.92 | -0.07 | -1.40 | 129918.41 | 6378.04 | 0.76 |
| 2024-08-06 | 4.86 | 4.99 | 0.17 | 3.53 | 153803.59 | 7601.38 | 0.90 |
| 2024-08-05 | 4.85 | 4.82 | -0.06 | -1.23 | 150756.37 | 7361.81 | 0.88 |
| 2024-08-02 | 4.80 | 4.88 | 0.08 | 1.67 | 178051.00 | 8724.18 | 1.04 |
| 2024-08-01 | 4.76 | 4.80 | 0.07 | 1.48 | 140774.12 | 6773.75 | 0.82 |
| 2024-07-31 | 4.51 | 4.73 | 0.21 | 4.65 | 166508.82 | 7748.46 | 0.97 |
| 2024-07-30 | 4.43 | 4.52 | 0.09 | 2.03 | 122066.36 | 5532.06 | 0.71 |
| 2024-07-29 | 4.44 | 4.43 | -0.02 | -0.45 | 59640.17 | 2645.92 | 0.35 |
| 2024-07-26 | 4.42 | 4.45 | 0.04 | 0.91 | 63846.00 | 2835.82 | 0.37 |
| 2024-07-25 | 4.37 | 4.41 | 0.02 | 0.46 | 76737.00 | 3384.63 | 0.45 |
| 2024-07-24 | 4.45 | 4.39 | -0.07 | -1.57 | 95041.69 | 4205.63 | 0.55 |
| 2024-07-23 | 4.54 | 4.46 | -0.10 | -2.19 | 117009.21 | 5261.31 | 0.68 |
| 2024-07-22 | 4.54 | 4.56 | 0.01 | 0.22 | 110329.00 | 4995.11 | 0.64 |
| 2024-07-19 | 4.59 | 4.55 | -0.04 | -0.87 | 106806.79 | 4845.42 | 0.62 |
| 2024-07-18 | 4.49 | 4.59 | 0.10 | 2.23 | 145405.10 | 6582.90 | 0.85 |
| 2024-07-17 | 4.43 | 4.50 | 0.07 | 1.58 | 165392.93 | 7408.36 | 0.96 |
| 2024-07-16 | 4.43 | 4.43 | -0.01 | -0.23 | 102838.60 | 4563.73 | 0.60 |
| 2024-07-15 | 4.49 | 4.44 | -0.06 | -1.33 | 149727.75 | 6623.70 | 0.87 |
| 2024-07-12 | 4.55 | 4.50 | -0.05 | -1.10 | 274211.76 | 12261.98 | 1.60 |
| 2024-07-11 | 4.34 | 4.55 | 0.41 | 9.90 | 234272.16 | 10395.69 | 1.37 |
| 2024-07-10 | 4.16 | 4.14 | 0.00 | 0.00 | 68780.15 | 2854.85 | 0.40 |
| 2024-07-09 | 4.13 | 4.14 | 0.00 | 0.00 | 102125.53 | 4193.30 | 0.60 |
| 2024-07-08 | 4.26 | 4.14 | -0.12 | -2.82 | 86446.65 | 3598.86 | 0.50 |
| 2024-07-05 | 4.09 | 4.26 | 0.16 | 3.90 | 109110.45 | 4562.08 | 0.64 |
| 2024-07-04 | 4.28 | 4.10 | -0.21 | -4.87 | 124783.36 | 5177.02 | 0.73 |
| 2024-07-03 | 4.26 | 4.31 | 0.05 | 1.17 | 106101.31 | 4578.98 | 0.62 |
| 2024-07-02 | 4.22 | 4.26 | 0.05 | 1.19 | 81876.00 | 3478.69 | 0.48 |
| 2024-07-01 | 4.10 | 4.21 | 0.09 | 2.18 | 94740.70 | 3936.75 | 0.55 |
| 2024-06-28 | 4.10 | 4.12 | -0.01 | -0.24 | 80416.43 | 3341.48 | 0.47 |
| 2024-06-27 | 4.26 | 4.13 | -0.15 | -3.51 | 84239.50 | 3517.89 | 0.49 |
| 2024-06-26 | 4.13 | 4.28 | 0.12 | 2.89 | 87475.00 | 3669.26 | 0.51 |
| 2024-06-25 | 4.09 | 4.16 | 0.07 | 1.71 | 77528.00 | 3203.29 | 0.45 |
| 2024-06-24 | 4.26 | 4.09 | -0.18 | -4.22 | 99600.57 | 4121.18 | 0.58 |
| 2024-06-21 | 4.17 | 4.27 | 0.06 | 1.43 | 68777.52 | 2930.68 | 0.40 |
| 2024-06-20 | 4.31 | 4.21 | -0.10 | -2.32 | 87123.69 | 3708.27 | 0.51 |
| 2024-06-19 | 4.36 | 4.31 | -0.04 | -0.92 | 85310.70 | 3706.90 | 0.50 |
| 2024-06-18 | 4.32 | 4.35 | 0.01 | 0.23 | 78474.17 | 3410.77 | 0.46 |
| 2024-06-17 | 4.36 | 4.34 | -0.04 | -0.91 | 89791.26 | 3900.97 | 0.52 |
| 2024-06-14 | 4.34 | 4.38 | 0.02 | 0.46 | 109188.00 | 4763.62 | 0.64 |
| 2024-06-13 | 4.61 | 4.36 | -0.24 | -5.22 | 166859.05 | 7365.79 | 0.97 |
| 2024-06-12 | 4.57 | 4.60 | 0.06 | 1.32 | 78226.00 | 3581.20 | 0.46 |
| 2024-06-11 | 4.50 | 4.54 | 0.04 | 0.89 | 82457.11 | 3712.30 | 0.48 |
| 2024-06-07 | 4.46 | 4.50 | 0.07 | 1.58 | 82959.00 | 3723.34 | 0.48 |
| 2024-06-06 | 4.53 | 4.43 | -0.16 | -3.49 | 129647.87 | 5789.23 | 0.76 |
| 2024-06-05 | 4.65 | 4.59 | -0.06 | -1.29 | 80333.00 | 3725.94 | 0.47 |
| 2024-06-04 | 4.65 | 4.65 | 0.00 | 0.00 | 71847.00 | 3326.88 | 0.42 |
| 2024-06-03 | 4.82 | 4.65 | -0.14 | -2.92 | 115300.72 | 5406.11 | 0.67 |
| 2024-05-31 | 4.81 | 4.79 | 0.00 | 0.00 | 65938.00 | 3172.88 | 0.38 |
| 2024-05-30 | 4.84 | 4.79 | -0.02 | -0.42 | 62144.02 | 2985.76 | 0.36 |
| 2024-05-29 | 4.84 | 4.81 | -0.05 | -1.03 | 66548.00 | 3218.93 | 0.39 |
| 2024-05-28 | 5.01 | 4.86 | -0.10 | -2.02 | 78458.00 | 3854.31 | 0.46 |
| 2024-05-27 | 4.92 | 4.96 | 0.00 | 0.00 | 84681.18 | 4161.28 | 0.49 |
| 2024-05-24 | 4.98 | 4.96 | -0.01 | -0.20 | 55504.01 | 2760.72 | 0.32 |
| 2024-05-23 | 5.05 | 4.97 | -0.10 | -1.97 | 86016.00 | 4284.25 | 0.50 |
| 2024-05-22 | 5.17 | 5.07 | -0.04 | -0.78 | 79443.50 | 4047.85 | 0.46 |
| 2024-05-21 | 5.18 | 5.11 | -0.08 | -1.54 | 84817.62 | 4336.03 | 0.49 |
| 2024-05-20 | 5.23 | 5.19 | -0.01 | -0.19 | 86233.00 | 4500.64 | 0.50 |
| 2024-05-17 | 5.16 | 5.20 | 0.06 | 1.17 | 89186.68 | 4610.45 | 0.52 |
| 2024-05-16 | 5.20 | 5.14 | -0.05 | -0.96 | 93334.21 | 4827.52 | 0.54 |
| 2024-05-15 | 5.24 | 5.19 | -0.05 | -0.95 | 74502.01 | 3877.11 | 0.43 |
日K线
周K线
月K线
