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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.82 | 47.23 | 45.60 | 46.57 | +1.46% | 36.06 | 2.15% |
| 2025-11-18 | 47.20 | 47.24 | 45.55 | 45.90 | -2.86% | 32.41 | 1.94% |
| 2025-11-17 | 47.00 | 47.74 | 46.80 | 47.25 | +1.05% | 34.35 | 2.01% |
| 2025-11-14 | 46.28 | 47.56 | 45.71 | 46.76 | 0.00% | 37.77 | 2.24% |
| 2025-11-13 | 45.50 | 47.23 | 45.41 | 46.76 | +2.59% | 48.20 | 2.86% |
| 2025-11-12 | 46.60 | 46.60 | 45.04 | 45.58 | -2.19% | 38.22 | 2.31% |
| 2025-11-11 | 47.79 | 48.08 | 46.46 | 46.60 | -2.51% | 42.27 | 2.49% |
| 2025-11-10 | 48.98 | 49.20 | 47.53 | 47.80 | -0.97% | 37.34 | 2.15% |
| 2025-11-07 | 48.00 | 49.40 | 47.21 | 48.27 | +0.58% | 53.17 | 3.04% |
| 2025-11-06 | 47.71 | 48.19 | 47.55 | 47.99 | +0.46% | 39.09 | 2.26% |
| 2025-11-05 | 48.20 | 48.47 | 47.00 | 47.77 | -2.71% | 50.89 | 2.96% |
| 2025-11-04 | 48.83 | 49.95 | 48.40 | 49.10 | +0.41% | 39.97 | 2.25% |
| 2025-11-03 | 50.78 | 50.79 | 47.96 | 48.90 | -3.76% | 67.88 | 3.84% |
| 2025-10-31 | 52.03 | 52.50 | 50.53 | 50.81 | -4.13% | 77.16 | 4.18% |
| 2025-10-30 | 51.83 | 55.50 | 50.71 | 53.00 | +2.28% | 141.40 | 7.35% |
| 2025-10-29 | 50.40 | 51.83 | 50.20 | 51.82 | +1.47% | 68.43 | 3.70% |
| 2025-10-28 | 53.33 | 53.39 | 50.90 | 51.07 | -4.20% | 102.99 | 5.52% |
| 2025-10-27 | 51.30 | 54.19 | 51.06 | 53.31 | +4.14% | 116.73 | 6.08% |
| 2025-10-24 | 49.81 | 51.38 | 49.81 | 51.19 | +2.89% | 65.76 | 3.57% |
| 2025-10-23 | 50.36 | 50.77 | 48.90 | 49.75 | -2.05% | 55.82 | 3.12% |