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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.99 | 51.55 | 50.37 | 50.60 | -0.57% | 48.35 | 2.63% |
| 2026-04-20 | 49.30 | 50.90 | 48.73 | 50.89 | +3.39% | 67.29 | 3.71% |
| 2026-04-17 | 49.00 | 50.20 | 48.90 | 49.22 | -0.34% | 51.89 | 2.90% |
| 2026-04-16 | 49.59 | 49.98 | 49.12 | 49.39 | -0.02% | 59.46 | 3.32% |
| 2026-04-15 | 50.57 | 51.38 | 49.26 | 49.40 | -2.26% | 53.04 | 2.92% |
| 2026-04-14 | 52.34 | 52.34 | 49.62 | 50.54 | -3.44% | 69.82 | 3.83% |
| 2026-04-13 | 53.05 | 53.35 | 51.89 | 52.34 | +1.14% | 55.07 | 2.90% |
| 2026-04-10 | 52.79 | 52.80 | 51.60 | 51.75 | -0.10% | 43.03 | 2.29% |
| 2026-04-09 | 51.00 | 53.05 | 50.90 | 51.80 | +0.19% | 49.67 | 2.63% |
| 2026-04-08 | 50.81 | 51.81 | 50.52 | 51.70 | +3.63% | 53.60 | 2.89% |
| 2026-04-07 | 47.62 | 49.98 | 47.37 | 49.89 | +4.79% | 45.93 | 2.59% |
| 2026-04-03 | 47.58 | 48.36 | 47.35 | 47.61 | +0.06% | 20.23 | 1.17% |
| 2026-04-02 | 48.00 | 48.48 | 47.25 | 47.58 | -1.86% | 21.32 | 1.24% |
| 2026-04-01 | 48.49 | 48.78 | 47.79 | 48.48 | +1.68% | 32.37 | 1.85% |
| 2026-03-31 | 47.11 | 48.08 | 47.02 | 47.68 | +1.21% | 34.42 | 2.00% |
| 2026-03-30 | 46.60 | 47.20 | 46.15 | 47.11 | -0.34% | 25.10 | 1.49% |
| 2026-03-27 | 45.26 | 47.70 | 45.22 | 47.27 | +2.29% | 36.56 | 2.15% |
| 2026-03-26 | 47.35 | 47.35 | 46.14 | 46.21 | -3.37% | 32.37 | 1.92% |
| 2026-03-25 | 46.10 | 47.82 | 46.09 | 47.82 | +5.01% | 54.37 | 3.19% |
| 2026-03-24 | 46.00 | 46.20 | 44.02 | 45.54 | +0.71% | 37.65 | 2.32% |