华北制药
sh600812 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.97
涨跌幅
+0.00%
成交量
274,538,200 股
成交额
1,594,792,960 元
换手率
16.00%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.60 | 5.97 | 6.30 | 5.49 | +0.00% | 274,538,200 | 1,594,792,960 | 16.00 |
| 2026-10-13 | 6.56 | 5.97 | 6.56 | 5.97 | -9.95% | 218,779,600 | 1,320,339,328 | 12.75 |
| 2026-10-12 | 6.63 | 6.63 | 6.63 | 6.40 | +9.95% | 151,475,800 | 1,002,097,856 | 8.83 |
| 2026-10-09 | 5.60 | 6.03 | 6.03 | 5.58 | +10.04% | 115,872,200 | 687,660,544 | 6.75 |
| 2026-10-08 | 5.48 | 5.48 | 5.48 | 5.36 | +10.04% | 90,337,000 | 494,359,008 | 5.27 |
| 2026-09-30 | 4.87 | 4.98 | 4.99 | 4.82 | +2.89% | 36,020,600 | 178,408,192 | 2.10 |
| 2026-09-29 | 4.88 | 4.84 | 4.95 | 4.82 | -1.22% | 25,301,700 | 123,179,592 | 1.47 |
| 2026-09-28 | 4.88 | 4.90 | 4.95 | 4.83 | +0.41% | 27,679,000 | 135,156,624 | 1.61 |
| 2026-09-24 | 4.94 | 4.88 | 4.99 | 4.88 | -1.41% | 29,830,500 | 146,837,792 | 1.74 |
| 2026-09-23 | 5.13 | 4.95 | 5.16 | 4.95 | -2.94% | 44,443,400 | 222,941,120 | 2.59 |
| 2026-09-22 | 5.26 | 5.10 | 5.30 | 5.08 | +0.39% | 108,143,900 | 559,671,808 | 6.30 |
| 2026-09-21 | 4.63 | 5.08 | 5.08 | 4.63 | +9.96% | 88,978,700 | 441,921,408 | 5.19 |
| 2026-09-18 | 4.52 | 4.62 | 4.84 | 4.52 | +1.99% | 29,919,500 | 139,490,032 | 1.74 |
| 2026-09-17 | 4.50 | 4.53 | 4.57 | 4.47 | +0.00% | 19,305,700 | 87,218,752 | 1.13 |
| 2026-09-16 | 4.52 | 4.53 | 4.57 | 4.46 | -1.31% | 26,056,400 | 117,843,640 | 1.52 |
| 2026-09-15 | 4.86 | 4.59 | 4.88 | 4.59 | -6.71% | 58,553,600 | 274,266,560 | 3.41 |
| 2026-09-14 | 4.90 | 4.92 | 5.13 | 4.83 | -0.40% | 68,352,300 | 338,916,160 | 3.98 |
| 2026-09-11 | 5.16 | 4.94 | 5.28 | 4.90 | -4.63% | 105,335,000 | 531,563,008 | 6.14 |
| 2026-09-10 | 4.90 | 5.18 | 5.28 | 4.72 | +7.92% | 112,742,000 | 573,472,704 | 6.57 |
| 2026-09-09 | 4.84 | 4.80 | 4.86 | 4.76 | -1.44% | 14,744,300 | 70,781,152 | 0.86 |
| 2026-09-08 | 4.73 | 4.87 | 4.89 | 4.68 | +3.40% | 21,116,500 | 101,812,280 | 1.23 |
| 2026-09-07 | 4.70 | 4.71 | 4.74 | 4.67 | +0.43% | 7,565,700 | 35,625,232 | 0.44 |
| 2026-09-04 | 4.72 | 4.69 | 4.75 | 4.67 | -0.21% | 9,694,600 | 45,693,696 | 0.56 |
| 2026-09-03 | 4.78 | 4.70 | 4.81 | 4.69 | -1.88% | 13,186,700 | 62,427,476 | 0.77 |
| 2026-09-02 | 4.87 | 4.79 | 4.88 | 4.76 | -1.64% | 14,789,400 | 70,866,312 | 0.86 |
| 2026-09-01 | 4.79 | 4.87 | 4.87 | 4.78 | +1.67% | 14,402,900 | 69,693,624 | 0.84 |
| 2026-08-31 | 4.91 | 4.79 | 4.91 | 4.79 | -2.84% | 13,965,800 | 67,241,720 | 0.81 |
| 2026-08-28 | 4.91 | 4.93 | 4.95 | 4.88 | -0.40% | 13,305,200 | 65,331,472 | 0.78 |
| 2026-08-27 | 4.85 | 4.95 | 4.96 | 4.84 | +1.23% | 19,385,900 | 95,295,600 | 1.13 |
| 2026-08-26 | 4.81 | 4.89 | 4.94 | 4.75 | +1.66% | 25,047,700 | 122,138,488 | 1.46 |
需要全历史数据与程序化访问？
查看 华北制药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600812 获取全部历史日线。