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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 51.74 | 51.92 | 49.20 | 50.16 | -4.02% | 120.10 | 6.63% |
| 2025-09-15 | 53.99 | 53.99 | 52.02 | 52.26 | -2.48% | 120.55 | 6.35% |
| 2025-09-12 | 50.65 | 53.60 | 50.35 | 53.59 | +5.99% | 177.13 | 9.40% |
| 2025-09-11 | 49.00 | 51.00 | 48.68 | 50.56 | +2.43% | 117.33 | 6.46% |
| 2025-09-10 | 48.90 | 50.92 | 48.73 | 49.36 | -0.32% | 89.97 | 5.00% |
| 2025-09-09 | 49.70 | 51.50 | 48.70 | 49.52 | -0.62% | 117.94 | 6.49% |
| 2025-09-08 | 50.61 | 51.18 | 49.27 | 49.83 | -1.54% | 81.47 | 4.51% |
| 2025-09-05 | 49.40 | 51.20 | 48.47 | 50.61 | +2.26% | 113.61 | 6.31% |
| 2025-09-04 | 53.00 | 54.40 | 48.33 | 49.49 | -7.84% | 180.93 | 9.81% |
| 2025-09-03 | 53.66 | 55.99 | 52.70 | 53.70 | +0.07% | 150.72 | 7.68% |
| 2025-09-02 | 55.95 | 56.09 | 53.59 | 53.66 | -5.11% | 162.17 | 8.22% |
| 2025-09-01 | 56.83 | 58.01 | 54.33 | 56.55 | -0.46% | 154.89 | 7.60% |
| 2025-08-29 | 56.15 | 58.83 | 54.15 | 56.81 | +1.19% | 215.49 | 10.42% |
| 2025-08-28 | 52.70 | 56.99 | 52.20 | 56.14 | +5.01% | 260.39 | 13.06% |
| 2025-08-27 | 50.00 | 54.02 | 49.11 | 53.46 | +8.86% | 277.80 | 14.71% |
| 2025-08-26 | 52.00 | 52.00 | 48.70 | 49.11 | -6.79% | 203.02 | 11.27% |
| 2025-08-25 | 49.00 | 52.75 | 48.75 | 52.69 | +9.89% | 227.78 | 12.25% |
| 2025-08-22 | 44.58 | 48.43 | 44.57 | 47.95 | +7.51% | 185.94 | 10.89% |
| 2025-08-21 | 44.95 | 47.42 | 44.33 | 44.60 | -1.83% | 146.25 | 8.88% |
| 2025-08-20 | 44.00 | 46.54 | 44.00 | 45.43 | +2.20% | 162.63 | 9.92% |