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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.45 | 52.20 | 50.21 | 51.00 | +1.13% | 77.59 | 4.17% |
| 2026-01-15 | 49.82 | 51.48 | 49.76 | 50.43 | +1.20% | 56.66 | 3.10% |
| 2026-01-14 | 50.50 | 52.49 | 49.06 | 49.83 | -1.93% | 90.09 | 4.92% |
| 2026-01-13 | 52.49 | 52.69 | 50.60 | 50.81 | -3.18% | 77.94 | 4.20% |
| 2026-01-12 | 50.11 | 52.87 | 49.91 | 52.48 | +6.21% | 118.08 | 6.37% |
| 2026-01-09 | 48.50 | 50.17 | 48.33 | 49.41 | +1.44% | 71.36 | 3.98% |
| 2026-01-08 | 49.77 | 49.77 | 48.32 | 48.71 | -3.54% | 78.71 | 4.45% |
| 2026-01-07 | 49.30 | 51.15 | 48.26 | 50.50 | +4.88% | 135.36 | 7.51% |
| 2026-01-06 | 47.01 | 48.88 | 46.81 | 48.15 | +2.77% | 68.46 | 3.94% |
| 2026-01-05 | 46.12 | 47.00 | 46.12 | 46.85 | +1.58% | 38.56 | 2.28% |
| 2025-12-31 | 45.95 | 46.85 | 45.70 | 46.12 | +0.33% | 32.90 | 1.97% |
| 2025-12-30 | 45.17 | 46.56 | 44.88 | 45.97 | +0.44% | 29.26 | 1.76% |
| 2025-12-29 | 46.26 | 46.90 | 45.58 | 45.77 | -0.74% | 30.42 | 1.83% |
| 2025-12-26 | 46.00 | 46.42 | 45.63 | 46.11 | +0.17% | 29.91 | 1.79% |
| 2025-12-25 | 45.50 | 46.18 | 45.15 | 46.03 | +0.90% | 29.90 | 1.81% |
| 2025-12-24 | 45.58 | 45.73 | 45.26 | 45.62 | +0.35% | 19.05 | 1.16% |
| 2025-12-23 | 45.80 | 45.99 | 45.11 | 45.46 | -0.20% | 24.67 | 1.50% |
| 2025-12-22 | 45.25 | 45.73 | 45.05 | 45.55 | +0.11% | 26.16 | 1.59% |
| 2025-12-19 | 44.13 | 45.50 | 44.13 | 45.50 | +3.15% | 36.52 | 2.25% |
| 2025-12-18 | 44.38 | 45.42 | 44.11 | 44.11 | -1.43% | 21.47 | 1.33% |