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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.00 | 57.10 | 54.68 | 54.74 | -4.63% | 67.34 | 3.36% |
| 2026-02-12 | 56.31 | 58.00 | 55.88 | 57.40 | +1.94% | 85.32 | 4.13% |
| 2026-02-11 | 53.39 | 58.36 | 53.23 | 56.31 | +5.02% | 125.70 | 6.18% |
| 2026-02-10 | 52.87 | 53.98 | 52.35 | 53.62 | +1.38% | 65.29 | 3.39% |
| 2026-02-09 | 51.60 | 53.68 | 51.50 | 52.89 | +5.55% | 90.59 | 4.74% |
| 2026-02-06 | 47.00 | 50.78 | 46.69 | 50.11 | +3.73% | 56.21 | 3.17% |
| 2026-02-05 | 50.25 | 50.44 | 47.91 | 48.31 | -5.40% | 48.19 | 2.73% |
| 2026-02-04 | 50.99 | 52.15 | 50.20 | 51.07 | +0.51% | 51.62 | 2.80% |
| 2026-02-03 | 48.81 | 50.82 | 47.80 | 50.81 | +6.61% | 75.93 | 4.25% |
| 2026-02-02 | 49.02 | 50.03 | 47.60 | 47.66 | -7.62% | 76.98 | 4.37% |
| 2026-01-30 | 54.00 | 54.80 | 50.58 | 51.59 | -8.06% | 119.01 | 6.31% |
| 2026-01-29 | 53.99 | 58.15 | 52.77 | 56.11 | +6.09% | 216.25 | 10.78% |
| 2026-01-28 | 50.50 | 53.00 | 49.70 | 52.89 | +4.22% | 132.39 | 7.06% |
| 2026-01-27 | 51.80 | 52.68 | 50.14 | 50.75 | -1.88% | 75.56 | 4.07% |
| 2026-01-26 | 50.68 | 51.98 | 50.61 | 51.72 | +2.50% | 94.56 | 5.09% |
| 2026-01-23 | 50.51 | 50.87 | 49.70 | 50.46 | +0.72% | 48.80 | 2.69% |
| 2026-01-22 | 49.94 | 51.00 | 49.69 | 50.10 | +0.30% | 47.04 | 2.59% |
| 2026-01-21 | 49.16 | 50.80 | 49.02 | 49.95 | +0.67% | 43.70 | 2.42% |
| 2026-01-20 | 51.10 | 51.56 | 48.76 | 49.62 | -2.84% | 59.82 | 3.34% |
| 2026-01-19 | 51.00 | 52.29 | 50.29 | 51.07 | +0.14% | 62.58 | 3.36% |