北方股份 sh.600262
24.18
+1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.30 | 24.39 | 23.66 | 24.18 | +1.72% | 0.86 | 2.09% |
| 2026-05-21 | 24.71 | 24.98 | 23.73 | 23.77 | -3.30% | 1.20 | 2.90% |
| 2026-05-20 | 24.85 | 24.98 | 24.46 | 24.58 | -1.48% | 0.89 | 2.11% |
| 2026-05-19 | 24.69 | 24.97 | 24.65 | 24.95 | +0.48% | 0.94 | 2.22% |
| 2026-05-18 | 24.80 | 24.88 | 24.24 | 24.83 | -0.20% | 1.46 | 3.50% |
| 2026-05-15 | 24.74 | 25.50 | 24.61 | 24.88 | +0.04% | 1.53 | 3.62% |
| 2026-05-14 | 25.16 | 25.46 | 24.70 | 24.87 | -1.11% | 1.56 | 3.67% |
| 2026-05-13 | 24.79 | 25.38 | 24.67 | 25.15 | +2.82% | 1.84 | 4.33% |
| 2026-05-12 | 25.12 | 25.14 | 24.21 | 24.46 | -3.17% | 1.65 | 3.94% |
| 2026-05-11 | 24.48 | 25.66 | 24.30 | 25.26 | +3.61% | 2.65 | 6.24% |
| 2026-05-08 | 24.43 | 24.43 | 24.00 | 24.38 | +0.04% | 1.37 | 3.34% |
| 2026-05-07 | 24.12 | 24.60 | 24.12 | 24.37 | +1.29% | 1.38 | 3.34% |
| 2026-05-06 | 24.73 | 24.81 | 24.01 | 24.06 | -1.84% | 2.12 | 5.14% |
| 2026-04-30 | 24.07 | 24.80 | 24.07 | 24.51 | +1.03% | 1.64 | 3.93% |
| 2026-04-29 | 24.42 | 24.81 | 24.11 | 24.26 | +3.85% | 2.96 | 7.14% |
| 2026-04-28 | 22.88 | 24.13 | 22.71 | 23.36 | +1.61% | 2.36 | 5.92% |
| 2026-04-27 | 23.18 | 23.33 | 22.89 | 22.99 | -1.46% | 1.27 | 3.26% |
| 2026-04-24 | 23.78 | 23.78 | 23.08 | 23.33 | -2.38% | 1.59 | 3.99% |
| 2026-04-23 | 24.29 | 24.85 | 23.80 | 23.90 | -1.77% | 1.66 | 4.03% |
| 2026-04-22 | 24.86 | 25.18 | 24.14 | 24.33 | -3.45% | 2.52 | 6.08% |