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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.09 | 44.94 | 43.75 | 44.75 | +0.83% | 23.70 | 1.48% |
| 2025-12-16 | 44.92 | 44.92 | 43.52 | 44.38 | -1.88% | 32.08 | 2.01% |
| 2025-12-15 | 45.75 | 46.08 | 45.19 | 45.23 | -2.92% | 24.81 | 1.51% |
| 2025-12-12 | 45.90 | 46.59 | 45.09 | 46.59 | +1.72% | 34.21 | 2.07% |
| 2025-12-11 | 46.41 | 46.67 | 45.66 | 45.80 | -1.29% | 26.83 | 1.61% |
| 2025-12-10 | 46.88 | 46.88 | 45.81 | 46.40 | -0.98% | 27.80 | 1.67% |
| 2025-12-09 | 47.00 | 47.45 | 46.49 | 46.86 | -0.68% | 29.59 | 1.75% |
| 2025-12-08 | 47.33 | 47.53 | 46.58 | 47.18 | -0.32% | 38.95 | 2.29% |
| 2025-12-05 | 46.93 | 47.85 | 46.28 | 47.33 | +1.44% | 42.17 | 2.48% |
| 2025-12-04 | 46.81 | 46.92 | 46.01 | 46.66 | -1.19% | 35.33 | 2.11% |
| 2025-12-03 | 46.63 | 48.66 | 46.46 | 47.22 | +1.77% | 68.53 | 3.98% |
| 2025-12-02 | 47.50 | 47.50 | 46.04 | 46.40 | -2.46% | 39.78 | 2.37% |
| 2025-12-01 | 45.90 | 47.59 | 45.90 | 47.57 | +5.71% | 79.39 | 4.66% |
| 2025-11-28 | 44.44 | 45.07 | 44.04 | 45.00 | +1.28% | 25.02 | 1.55% |
| 2025-11-27 | 44.70 | 45.44 | 44.34 | 44.43 | -0.27% | 28.25 | 1.74% |
| 2025-11-26 | 44.90 | 45.10 | 44.36 | 44.55 | -1.11% | 22.70 | 1.41% |
| 2025-11-25 | 44.86 | 45.70 | 44.56 | 45.05 | +0.47% | 29.10 | 1.78% |
| 2025-11-24 | 44.40 | 45.21 | 43.50 | 44.84 | +1.68% | 37.80 | 2.36% |
| 2025-11-21 | 46.00 | 46.00 | 44.09 | 44.10 | -5.87% | 45.19 | 2.79% |
| 2025-11-20 | 46.03 | 47.75 | 46.01 | 46.85 | +0.60% | 42.96 | 2.52% |