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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.52 | 35.64 | 34.03 | 34.37 | -1.94% | 106.50 | 8.53% |
| 2025-07-21 | 33.00 | 35.75 | 32.03 | 35.05 | +6.34% | 146.64 | 11.87% |
| 2025-07-18 | 30.00 | 33.00 | 29.83 | 32.96 | +9.87% | 147.04 | 12.69% |
| 2025-07-17 | 28.80 | 30.49 | 28.23 | 30.00 | +3.31% | 73.48 | 6.91% |
| 2025-07-16 | 29.15 | 29.78 | 28.81 | 29.04 | +0.14% | 56.88 | 5.40% |
| 2025-07-15 | 30.01 | 30.68 | 28.85 | 29.00 | -2.95% | 92.00 | 8.60% |
| 2025-07-14 | 30.99 | 31.90 | 29.71 | 29.88 | +0.57% | 144.71 | 13.10% |
| 2025-07-11 | 28.60 | 29.71 | 28.00 | 29.71 | +10.00% | 100.49 | 9.48% |
| 2025-07-10 | 26.50 | 27.01 | 25.70 | 27.01 | +10.02% | 78.43 | 8.21% |
| 2025-07-09 | 24.90 | 24.95 | 24.50 | 24.55 | -1.37% | 10.27 | 1.15% |
| 2025-07-08 | 24.43 | 25.05 | 24.43 | 24.89 | +1.92% | 15.76 | 1.75% |
| 2025-07-07 | 24.45 | 24.58 | 24.33 | 24.42 | 0.00% | 5.95 | 0.67% |
| 2025-07-04 | 24.57 | 24.63 | 24.30 | 24.42 | -0.85% | 8.60 | 0.97% |
| 2025-07-03 | 24.58 | 24.67 | 24.39 | 24.63 | +0.20% | 8.35 | 0.94% |
| 2025-07-02 | 24.80 | 24.80 | 24.55 | 24.58 | -1.13% | 8.92 | 1.00% |
| 2025-07-01 | 24.90 | 24.91 | 24.63 | 24.86 | -0.16% | 10.48 | 1.17% |
| 2025-06-30 | 24.54 | 25.06 | 24.41 | 24.90 | +2.05% | 18.49 | 2.06% |
| 2025-06-27 | 24.33 | 24.70 | 24.31 | 24.40 | +0.49% | 11.58 | 1.31% |
| 2025-06-26 | 24.63 | 24.63 | 24.27 | 24.28 | -1.46% | 11.09 | 1.26% |
| 2025-06-25 | 24.38 | 24.65 | 24.26 | 24.64 | +1.19% | 13.32 | 1.50% |