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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.10 | 46.50 | 44.20 | 45.22 | -1.70% | 46.02 | 2.80% |
| 2026-03-20 | 47.00 | 47.25 | 45.90 | 46.00 | -1.33% | 31.72 | 1.89% |
| 2026-03-19 | 48.10 | 48.20 | 46.36 | 46.62 | -4.88% | 45.25 | 2.65% |
| 2026-03-18 | 49.32 | 49.33 | 47.70 | 49.01 | +0.02% | 40.20 | 2.30% |
| 2026-03-17 | 49.89 | 50.39 | 48.92 | 49.00 | -1.21% | 35.35 | 1.97% |
| 2026-03-16 | 50.80 | 51.14 | 48.80 | 49.60 | -2.40% | 44.67 | 2.49% |
| 2026-03-13 | 51.12 | 52.15 | 50.58 | 50.82 | -1.68% | 36.61 | 1.98% |
| 2026-03-12 | 52.20 | 52.62 | 51.02 | 51.69 | -1.32% | 43.26 | 2.31% |
| 2026-03-11 | 53.38 | 53.79 | 52.20 | 52.38 | -2.95% | 49.99 | 2.62% |
| 2026-03-10 | 54.50 | 55.13 | 53.70 | 53.97 | +0.17% | 47.60 | 2.43% |
| 2026-03-09 | 53.10 | 54.32 | 51.67 | 53.88 | -0.77% | 54.40 | 2.83% |
| 2026-03-06 | 54.60 | 55.58 | 53.80 | 54.30 | -1.95% | 48.53 | 2.47% |
| 2026-03-05 | 56.69 | 56.88 | 54.60 | 55.38 | -1.11% | 55.23 | 2.75% |
| 2026-03-04 | 53.79 | 57.93 | 53.66 | 56.00 | +0.68% | 80.16 | 3.94% |
| 2026-03-03 | 61.38 | 61.50 | 55.57 | 55.62 | -9.91% | 126.41 | 6.09% |
| 2026-03-02 | 63.56 | 63.57 | 59.66 | 61.74 | -1.06% | 126.02 | 5.68% |
| 2026-02-27 | 59.13 | 62.79 | 59.13 | 62.40 | +5.58% | 133.76 | 6.02% |
| 2026-02-26 | 60.36 | 60.36 | 58.83 | 59.10 | -2.20% | 110.76 | 5.16% |
| 2026-02-25 | 55.14 | 60.43 | 55.10 | 60.43 | +9.99% | 165.48 | 7.72% |
| 2026-02-24 | 56.00 | 56.39 | 54.40 | 54.94 | +0.37% | 55.41 | 2.78% |