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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.10 | 24.42 | 23.95 | 24.35 | +1.12% | 10.12 | 1.15% |
| 2025-06-23 | 23.85 | 24.17 | 23.80 | 24.08 | +0.46% | 8.04 | 0.92% |
| 2025-06-20 | 24.29 | 24.39 | 23.90 | 23.97 | -0.83% | 8.36 | 0.96% |
| 2025-06-19 | 24.71 | 24.75 | 24.11 | 24.17 | -2.22% | 11.80 | 1.34% |
| 2025-06-18 | 24.98 | 25.07 | 24.57 | 24.72 | -1.71% | 15.75 | 1.76% |
| 2025-06-17 | 25.41 | 25.71 | 25.08 | 25.15 | -1.14% | 15.37 | 1.68% |
| 2025-06-16 | 25.05 | 25.70 | 24.85 | 25.44 | +1.47% | 24.87 | 2.71% |
| 2025-06-13 | 25.34 | 25.34 | 24.73 | 25.07 | -1.06% | 24.20 | 2.67% |
| 2025-06-12 | 25.55 | 25.57 | 24.99 | 25.34 | -0.70% | 24.83 | 2.72% |
| 2025-06-11 | 24.59 | 25.85 | 24.58 | 25.52 | +3.44% | 44.71 | 4.87% |
| 2025-06-10 | 24.84 | 25.21 | 24.32 | 24.67 | -0.28% | 26.98 | 3.01% |
| 2025-06-09 | 24.33 | 24.93 | 24.18 | 24.74 | +2.95% | 28.64 | 3.21% |
| 2025-06-06 | 24.13 | 24.24 | 23.95 | 24.03 | +0.21% | 8.24 | 0.95% |
| 2025-06-05 | 24.05 | 24.34 | 23.86 | 23.98 | -0.37% | 13.91 | 1.60% |
| 2025-06-04 | 23.57 | 24.25 | 23.48 | 24.07 | +1.90% | 16.29 | 1.88% |
| 2025-06-03 | 23.24 | 23.77 | 23.24 | 23.62 | +1.63% | 11.81 | 1.38% |
| 2025-05-30 | 23.21 | 23.27 | 23.09 | 23.24 | -0.26% | 4.36 | 0.52% |
| 2025-05-29 | 23.07 | 23.37 | 23.02 | 23.30 | +1.30% | 5.99 | 0.71% |
| 2025-05-28 | 23.21 | 23.23 | 22.98 | 23.00 | -0.90% | 5.30 | 0.64% |
| 2025-05-27 | 23.37 | 23.37 | 23.11 | 23.21 | -0.73% | 4.53 | 0.54% |