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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.40 | 51.41 | 49.87 | 50.79 | -2.98% | 73.15 | 3.99% |
| 2025-10-21 | 52.23 | 52.59 | 51.35 | 52.35 | +0.25% | 72.23 | 3.84% |
| 2025-10-20 | 52.02 | 53.39 | 51.02 | 52.22 | -1.47% | 79.74 | 4.22% |
| 2025-10-17 | 53.16 | 54.90 | 52.63 | 53.00 | -0.28% | 93.81 | 4.84% |
| 2025-10-16 | 53.37 | 54.88 | 52.90 | 53.15 | -2.48% | 88.05 | 4.54% |
| 2025-10-15 | 56.98 | 57.66 | 53.00 | 54.50 | -4.05% | 166.17 | 8.38% |
| 2025-10-14 | 58.00 | 61.69 | 56.10 | 56.80 | -1.61% | 251.14 | 11.83% |
| 2025-10-13 | 54.50 | 57.73 | 53.90 | 57.73 | +10.00% | 214.56 | 10.52% |
| 2025-10-10 | 54.70 | 54.70 | 51.70 | 52.48 | -1.22% | 170.94 | 8.90% |
| 2025-10-09 | 49.85 | 53.13 | 48.57 | 53.13 | +10.00% | 174.91 | 9.41% |
| 2025-09-30 | 46.82 | 48.80 | 46.82 | 48.30 | +3.54% | 90.44 | 5.20% |
| 2025-09-29 | 46.39 | 46.92 | 45.78 | 46.65 | +0.56% | 50.35 | 3.00% |
| 2025-09-26 | 47.97 | 48.35 | 46.24 | 46.39 | -1.88% | 62.23 | 3.64% |
| 2025-09-25 | 46.65 | 47.85 | 46.31 | 47.28 | +1.59% | 70.25 | 4.10% |
| 2025-09-24 | 45.95 | 47.00 | 45.83 | 46.54 | +1.11% | 55.93 | 3.33% |
| 2025-09-23 | 47.68 | 48.26 | 45.05 | 46.03 | -4.22% | 84.48 | 5.04% |
| 2025-09-22 | 46.80 | 48.69 | 46.66 | 48.06 | +2.15% | 72.01 | 4.18% |
| 2025-09-19 | 47.80 | 48.82 | 47.05 | 47.05 | -2.18% | 67.91 | 3.91% |
| 2025-09-18 | 50.00 | 50.01 | 47.25 | 48.10 | -4.45% | 100.80 | 5.71% |
| 2025-09-17 | 49.40 | 50.50 | 49.11 | 50.34 | +0.36% | 70.37 | 3.91% |