华北制药（600812）历史行情
以下为华北制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.600 | 6.030 | 6.030 | 5.580 | 0.550 | 10.036% | 11,169.48万 | 6.62亿 | 6.510% |
| 2026-10-08 | 5.480 | 5.480 | 5.480 | 5.360 | 0.500 | 10.040% | 90.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 3,602.06万 | 1.78亿 | 2.099% |
| 2026-10-06 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 3,602.06万 | 1.78亿 | 2.099% |
| 2026-10-05 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 3,602.06万 | 1.78亿 | 2.099% |
| 2026-10-02 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 3,602.06万 | 1.78亿 | 2.099% |
| 2026-10-01 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 3,602.06万 | 1.78亿 | 2.099% |
| 2026-09-30 | 4.870 | 4.980 | 4.990 | 4.820 | 0.140 | 2.893% | 36.02万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.880 | 4.840 | 4.950 | 4.820 | -0.060 | -1.224% | 25.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.880 | 4.900 | 4.950 | 4.830 | 0.020 | 0.410% | 27.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.940 | 4.880 | 4.990 | 4.880 | -0.070 | -1.414% | 2,983.05万 | 1.47亿 | 1.739% |
| 2026-09-24 | 4.940 | 4.880 | 4.990 | 4.880 | -0.070 | -1.414% | 29.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.130 | 4.950 | 5.160 | 4.950 | -0.150 | -2.941% | 44.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.260 | 5.100 | 5.300 | 5.080 | 0.020 | 0.394% | 108.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.630 | 5.080 | 5.080 | 4.630 | 0.460 | 9.957% | 88.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.520 | 4.620 | 4.840 | 4.520 | 0.090 | 1.987% | 29.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.500 | 4.530 | 4.570 | 4.470 | 0.000 | 0.000% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.520 | 4.530 | 4.570 | 4.460 | -0.060 | -1.307% | 26.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.860 | 4.590 | 4.880 | 4.590 | -0.330 | -6.707% | 58.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.900 | 4.920 | 5.130 | 4.830 | -0.020 | -0.405% | 68.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.160 | 4.940 | 5.280 | 4.900 | -0.240 | -4.633% | 105.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.900 | 5.180 | 5.280 | 4.720 | 0.380 | 7.917% | 112.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.840 | 4.800 | 4.860 | 4.760 | -0.070 | -1.437% | 14.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.730 | 4.870 | 4.890 | 4.680 | 0.160 | 3.397% | 21.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.700 | 4.710 | 4.740 | 4.670 | 0.020 | 0.426% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.720 | 4.690 | 4.750 | 4.670 | -0.010 | -0.213% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.780 | 4.700 | 4.810 | 4.690 | -0.090 | -1.879% | 13.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.790 | 4.880 | 4.760 | -0.080 | -1.643% | 14.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.790 | 4.870 | 4.870 | 4.780 | 0.080 | 1.670% | 14.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.910 | 4.790 | 4.910 | 4.790 | -0.140 | -2.840% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.910 | 4.930 | 4.950 | 4.880 | -0.020 | -0.404% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.850 | 4.950 | 4.960 | 4.840 | 0.060 | 1.227% | 19.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.810 | 4.890 | 4.940 | 4.750 | 0.080 | 1.663% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.590 | 4.810 | 4.830 | 4.580 | 0.200 | 4.338% | 27.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.610 | 4.830 | 4.560 | -0.300 | -6.110% | 37.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 4.910 | 5.080 | 4.860 | -0.230 | -4.475% | 30.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.060 | 5.140 | 5.190 | 5.060 | 0.080 | 1.581% | 29.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.200 | 5.060 | 5.210 | 5.010 | -0.100 | -1.938% | 30.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.060 | 5.160 | 5.220 | 5.050 | 0.110 | 2.178% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.030 | 5.050 | 5.100 | 4.880 | 0.010 | 0.198% | 24.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.080 | 5.040 | 5.130 | 4.980 | -0.040 | -0.787% | 23.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.990 | 5.080 | 5.140 | 4.920 | 0.070 | 1.397% | 34.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.980 | 5.010 | 5.060 | 4.950 | 0.000 | 0.000% | 21.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.010 | 5.010 | 5.100 | 4.970 | -0.010 | -0.199% | 28.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.980 | 5.020 | 5.030 | 4.940 | 0.060 | 1.210% | 30.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.770 | 4.960 | 4.970 | 4.720 | 0.200 | 4.202% | 35.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.760 | 4.760 | 4.790 | 4.680 | 0.000 | 0.000% | 20.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.880 | 4.760 | 4.890 | 4.740 | -0.110 | -2.259% | 21.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.880 | 4.870 | 4.940 | 4.860 | 0.010 | 0.206% | 13.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.830 | 4.860 | 4.880 | 4.820 | 0.040 | 0.830% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.810 | 4.820 | 4.860 | 4.780 | -0.010 | -0.207% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.800 | 4.830 | 4.880 | 4.770 | 0.030 | 0.625% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.770 | 4.800 | 4.830 | 4.750 | 0.040 | 0.840% | 15.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.760 | 4.760 | 4.810 | 4.720 | -0.010 | -0.210% | 13.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.680 | 4.770 | 4.810 | 4.650 | 0.100 | 2.141% | 16.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.800 | 4.670 | 4.830 | 4.660 | -0.150 | -3.112% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.800 | 4.820 | 4.830 | 4.700 | 0.010 | 0.208% | 20.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.800 | 4.810 | 4.910 | 4.740 | 0.010 | 0.208% | 26.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.900 | 4.800 | 4.930 | 4.760 | -0.060 | -1.235% | 27.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.790 | 4.860 | 4.940 | 4.760 | 0.040 | 0.830% | 32.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.020 | 4.820 | 5.080 | 4.800 | -0.250 | -4.931% | 43.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.930 | 5.070 | 5.080 | 4.870 | 0.100 | 2.012% | 42.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.810 | 4.970 | 4.990 | 4.770 | 0.150 | 3.112% | 43.02万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.710 | 4.820 | 4.850 | 4.640 | 0.100 | 2.119% | 34.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.600 | 4.720 | 4.760 | 4.580 | 0.110 | 2.386% | 33.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.490 | 4.610 | 4.640 | 4.410 | 0.100 | 2.217% | 25.22万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.510 | 4.510 | 4.630 | 4.460 | -0.070 | -1.528% | 18.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.500 | 4.580 | 4.700 | 4.430 | 0.090 | 2.004% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.600 | 4.490 | 4.610 | 4.480 | -0.150 | -3.233% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.570 | 4.640 | 4.680 | 4.530 | 0.050 | 1.089% | 23.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.530 | 4.590 | 4.620 | 4.490 | 0.080 | 1.774% | 20.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.460 | 4.510 | 4.580 | 4.420 | 0.050 | 1.121% | 22.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.260 | 4.460 | 4.460 | 4.210 | 0.190 | 4.450% | 24.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.270 | 4.400 | 4.250 | -0.140 | -3.175% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.210 | 4.410 | 4.430 | 4.110 | 0.210 | 5.000% | 26.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.350 | 4.200 | 4.380 | 4.200 | -0.160 | -3.670% | 14.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.470 | 4.360 | 4.470 | 4.280 | -0.130 | -2.895% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.500 | 4.490 | 4.660 | 4.450 | 0.040 | 0.899% | 25.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.320 | 4.450 | 4.530 | 4.320 | 0.110 | 2.535% | 21.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.340 | 4.340 | 4.360 | 4.200 | -0.040 | -0.913% | 15.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.370 | 4.380 | 4.410 | 4.310 | 0.010 | 0.229% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.400 | 4.370 | 4.420 | 4.330 | -0.060 | -1.354% | 9.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.500 | 4.430 | 4.500 | 4.400 | -0.060 | -1.336% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.480 | 4.490 | 4.550 | 4.450 | 0.010 | 0.223% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.350 | 4.480 | 4.480 | 4.330 | 0.130 | 2.989% | 14.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.340 | 4.350 | 4.490 | 4.320 | -0.005 | -0.115% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.295 | 4.355 | 4.355 | 4.265 | 0.050 | 1.161% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.325 | 4.305 | 4.355 | 4.265 | -0.010 | -0.232% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.325 | 4.315 | 4.435 | 4.265 | -0.080 | -1.820% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.325 | 4.395 | 4.435 | 4.325 | 0.060 | 1.384% | 12.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.455 | 4.335 | 4.475 | 4.315 | -0.110 | -2.475% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.495 | 4.445 | 4.495 | 4.415 | -0.060 | -1.332% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.595 | 4.505 | 4.595 | 4.495 | -0.090 | -1.959% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.505 | 4.595 | 4.605 | 4.475 | 0.090 | 1.998% | 15.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.455 | 4.505 | 4.535 | 4.435 | 0.060 | 1.350% | 17.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.425 | 4.445 | 4.515 | 4.425 | 0.030 | 0.680% | 20.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.525 | 4.415 | 4.535 | 4.375 | -0.110 | -2.431% | 18.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.575 | 4.525 | 4.595 | 4.475 | -0.060 | -1.309% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.645 | 4.585 | 4.675 | 4.525 | -0.050 | -1.079% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.735 | 4.635 | 4.755 | 4.595 | -0.100 | -2.112% | 17.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.785 | 4.735 | 4.855 | 4.715 | -0.050 | -1.045% | 15.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.925 | 4.785 | 4.925 | 4.775 | -0.140 | -2.843% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.955 | 4.925 | 4.985 | 4.865 | -0.010 | -0.203% | 12.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.975 | 4.935 | 5.005 | 4.885 | -0.080 | -1.595% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.075 | 5.015 | 5.075 | 4.975 | -0.050 | -0.987% | 16.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.175 | 5.065 | 5.175 | 5.055 | -0.110 | -2.126% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.205 | 5.175 | 5.225 | 5.155 | -0.030 | -0.576% | 14.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.295 | 5.205 | 5.305 | 5.195 | -0.110 | -2.070% | 15.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.225 | 5.315 | 5.335 | 5.185 | 0.100 | 1.918% | 18.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.175 | 5.215 | 5.225 | 5.165 | 0.040 | 0.773% | 10.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.195 | 5.175 | 5.205 | 5.175 | -0.010 | -0.193% | 9.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.175 | 5.185 | 5.215 | 5.165 | 0.010 | 0.193% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.205 | 5.175 | 5.225 | 5.165 | -0.060 | -1.146% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.215 | 5.235 | 5.255 | 5.195 | 0.020 | 0.384% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.185 | 5.215 | 5.235 | 5.175 | 0.030 | 0.579% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.215 | 5.185 | 5.225 | 5.145 | -0.100 | -1.892% | 13.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.265 | 5.285 | 5.295 | 5.215 | 0.000 | 0.000% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.345 | 5.285 | 5.355 | 5.255 | -0.070 | -1.307% | 16.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.355 | 5.355 | 5.365 | 5.325 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.415 | 5.355 | 5.445 | 5.345 | -0.060 | -1.108% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.455 | 5.415 | 5.465 | 5.375 | -0.040 | -0.733% | 15.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.525 | 5.455 | 5.525 | 5.415 | -0.090 | -1.623% | 19.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.615 | 5.545 | 5.625 | 5.505 | -0.080 | -1.422% | 24.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.565 | 5.625 | 5.695 | 5.485 | 0.130 | 2.366% | 37.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.445 | 5.495 | 5.505 | 5.345 | 0.110 | 2.043% | 21.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.525 | 5.385 | 5.525 | 5.355 | 0.000 | 0.000% | 21.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.565 | 5.525 | 5.605 | 5.455 | 0.000 | 0.000% | 24.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.625 | 5.545 | 5.785 | 5.535 | 0.000 | 0.000% | 39.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.635 | 5.675 | 5.765 | 5.545 | 0.000 | 0.000% | 45.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.465 | 5.605 | 5.605 | 5.325 | 0.000 | 0.000% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.615 | 5.475 | 5.625 | 5.455 | 0.000 | 0.000% | 33.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.595 | 5.665 | 5.695 | 5.555 | 0.000 | 0.000% | 46.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.435 | 5.585 | 5.605 | 5.365 | 0.000 | 0.000% | 40.38万 | 0.00亿 | 0.000% |