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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.18 | 23.48 | 23.09 | 23.38 | +0.86% | 5.90 | 0.70% |
| 2025-05-23 | 23.37 | 23.55 | 23.15 | 23.18 | -0.60% | 7.76 | 0.92% |
| 2025-05-22 | 23.69 | 23.70 | 23.29 | 23.32 | -1.56% | 8.61 | 1.01% |
| 2025-05-21 | 23.67 | 23.73 | 23.58 | 23.69 | -0.34% | 6.96 | 0.81% |
| 2025-05-20 | 23.72 | 23.99 | 23.57 | 23.77 | +0.17% | 13.17 | 1.53% |
| 2025-05-19 | 24.15 | 24.17 | 23.64 | 23.73 | -1.94% | 12.28 | 1.43% |
| 2025-05-16 | 24.48 | 24.73 | 24.13 | 24.20 | -1.74% | 16.93 | 1.92% |
| 2025-05-15 | 24.48 | 25.22 | 24.43 | 24.63 | +0.94% | 30.65 | 3.41% |
| 2025-05-14 | 24.07 | 24.92 | 24.01 | 24.40 | +1.16% | 22.40 | 2.52% |
| 2025-05-13 | 24.79 | 24.84 | 24.12 | 24.12 | -1.67% | 14.03 | 1.59% |
| 2025-05-12 | 24.48 | 24.72 | 24.12 | 24.53 | +0.74% | 16.12 | 1.82% |
| 2025-05-09 | 24.23 | 24.47 | 24.04 | 24.35 | +0.54% | 11.97 | 1.36% |
| 2025-05-08 | 24.19 | 24.30 | 23.99 | 24.22 | +0.12% | 9.29 | 1.06% |
| 2025-05-07 | 24.67 | 24.71 | 24.04 | 24.19 | -1.42% | 17.19 | 1.96% |
| 2025-05-06 | 23.70 | 24.80 | 23.69 | 24.54 | +5.50% | 29.03 | 3.28% |