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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.17 | 47.00 | 43.90 | 44.45 | +3.61% | 215.31 | 13.19% |
| 2025-08-18 | 39.70 | 42.90 | 38.55 | 42.90 | +10.00% | 117.49 | 7.91% |
| 2025-08-15 | 38.00 | 39.22 | 37.91 | 39.00 | +1.69% | 92.21 | 6.56% |
| 2025-08-14 | 37.55 | 39.28 | 37.21 | 38.35 | +2.02% | 109.97 | 7.93% |
| 2025-08-13 | 37.47 | 37.80 | 37.33 | 37.59 | +0.32% | 56.44 | 4.16% |
| 2025-08-12 | 38.10 | 38.30 | 37.02 | 37.47 | -3.05% | 72.52 | 5.34% |
| 2025-08-11 | 38.68 | 39.20 | 37.88 | 38.65 | -0.10% | 79.98 | 5.76% |
| 2025-08-08 | 38.00 | 39.76 | 37.86 | 38.69 | -0.31% | 108.11 | 7.71% |
| 2025-08-07 | 36.61 | 39.39 | 35.53 | 38.81 | +6.01% | 148.49 | 10.94% |
| 2025-08-06 | 36.45 | 36.98 | 36.08 | 36.61 | +0.44% | 57.89 | 4.38% |
| 2025-08-05 | 36.44 | 36.67 | 35.95 | 36.45 | +0.41% | 48.48 | 3.70% |
| 2025-08-04 | 35.70 | 36.35 | 35.70 | 36.30 | +0.83% | 56.77 | 4.36% |
| 2025-08-01 | 37.30 | 37.40 | 35.89 | 36.00 | -4.00% | 94.28 | 7.16% |
| 2025-07-31 | 38.44 | 38.71 | 37.15 | 37.50 | -5.28% | 105.30 | 7.72% |
| 2025-07-30 | 39.65 | 39.95 | 37.89 | 39.59 | +0.41% | 137.24 | 9.73% |
| 2025-07-29 | 39.30 | 39.96 | 38.89 | 39.43 | -1.57% | 94.88 | 6.67% |
| 2025-07-28 | 38.16 | 40.42 | 38.01 | 40.06 | +4.73% | 131.48 | 9.24% |
| 2025-07-25 | 38.20 | 39.65 | 36.99 | 38.25 | +0.29% | 156.06 | 11.39% |
| 2025-07-24 | 34.69 | 38.49 | 34.64 | 38.14 | +9.00% | 156.38 | 11.66% |
| 2025-07-23 | 34.12 | 36.09 | 33.58 | 34.99 | +1.80% | 115.40 | 9.07% |