北方稀土 sh.600111
51.09
+0.73%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.71 | 51.49 | 50.43 | 51.09 | +0.73% | 42.15 | 2.29% |
| 2026-05-21 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 69.03 | 3.67% |
| 2026-05-20 | 50.00 | 52.69 | 49.27 | 51.89 | +3.26% | 74.76 | 4.06% |
| 2026-05-19 | 51.20 | 51.58 | 49.50 | 50.25 | -2.80% | 55.23 | 3.05% |
| 2026-05-18 | 52.60 | 52.88 | 51.24 | 51.70 | -3.87% | 63.86 | 3.40% |
| 2026-05-15 | 53.30 | 55.88 | 52.42 | 53.78 | +0.96% | 87.12 | 4.46% |
| 2026-05-14 | 56.17 | 56.18 | 53.26 | 53.27 | -5.15% | 81.67 | 4.16% |
| 2026-05-13 | 54.00 | 56.32 | 53.99 | 56.16 | +3.16% | 93.11 | 4.64% |
| 2026-05-12 | 57.90 | 57.95 | 54.03 | 54.44 | -5.89% | 126.44 | 6.33% |
| 2026-05-11 | 54.91 | 57.96 | 54.76 | 57.85 | +5.66% | 132.68 | 6.46% |
| 2026-05-08 | 54.80 | 55.35 | 53.89 | 54.75 | -1.01% | 77.09 | 3.91% |
| 2026-05-07 | 55.53 | 56.48 | 54.58 | 55.31 | -0.38% | 99.53 | 4.98% |
| 2026-05-06 | 53.12 | 55.55 | 52.51 | 55.52 | +4.68% | 130.19 | 6.61% |
| 2026-04-30 | 51.88 | 53.35 | 51.36 | 53.04 | +4.10% | 143.02 | 7.51% |
| 2026-04-29 | 47.50 | 50.95 | 47.49 | 50.95 | +10.00% | 93.53 | 5.18% |
| 2026-04-28 | 46.90 | 47.20 | 46.28 | 46.32 | -1.09% | 22.42 | 1.33% |
| 2026-04-27 | 47.01 | 47.11 | 46.50 | 46.83 | -0.87% | 20.99 | 1.24% |
| 2026-04-24 | 47.00 | 47.46 | 46.42 | 47.24 | +0.17% | 32.34 | 1.91% |
| 2026-04-23 | 49.60 | 49.70 | 47.01 | 47.16 | -5.96% | 77.34 | 4.47% |
| 2026-04-22 | 50.20 | 50.26 | 49.49 | 50.15 | -0.89% | 38.87 | 2.15% |