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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.06 | 23.14 | 22.74 | 22.97 | -0.78% | 0.89 | 2.27% |
| 2025-08-18 | 23.26 | 23.45 | 22.90 | 23.15 | -0.47% | 1.36 | 3.47% |
| 2025-08-15 | 22.90 | 23.42 | 22.76 | 23.26 | +2.20% | 1.31 | 3.34% |
| 2025-08-14 | 24.37 | 24.48 | 22.72 | 22.76 | -6.72% | 2.17 | 5.49% |
| 2025-08-13 | 23.95 | 24.74 | 23.86 | 24.40 | +1.88% | 1.46 | 3.53% |
| 2025-08-12 | 24.36 | 24.45 | 23.84 | 23.95 | -1.68% | 0.94 | 2.31% |
| 2025-08-11 | 23.65 | 24.80 | 23.49 | 24.36 | +3.66% | 1.81 | 4.39% |
| 2025-08-08 | 23.30 | 23.56 | 23.18 | 23.50 | +0.77% | 0.76 | 1.91% |
| 2025-08-07 | 23.53 | 23.61 | 23.20 | 23.32 | -1.23% | 0.83 | 2.09% |
| 2025-08-06 | 23.42 | 23.80 | 23.31 | 23.61 | +0.85% | 0.95 | 2.37% |
| 2025-08-05 | 23.10 | 23.44 | 23.05 | 23.41 | +1.56% | 0.83 | 2.11% |
| 2025-08-04 | 22.70 | 23.20 | 22.55 | 23.05 | +1.23% | 0.80 | 2.04% |
| 2025-08-01 | 22.92 | 23.23 | 22.66 | 22.77 | +0.31% | 1.07 | 2.75% |
| 2025-07-31 | 22.51 | 23.07 | 22.51 | 22.70 | -1.69% | 1.28 | 3.30% |
| 2025-07-30 | 23.44 | 23.96 | 22.93 | 23.09 | -1.49% | 1.20 | 3.01% |
| 2025-07-29 | 23.74 | 23.90 | 23.12 | 23.44 | -1.60% | 1.38 | 3.47% |
| 2025-07-28 | 23.58 | 23.99 | 23.42 | 23.82 | +1.23% | 1.30 | 3.23% |
| 2025-07-25 | 23.91 | 24.15 | 23.50 | 23.53 | -1.47% | 1.31 | 3.25% |
| 2025-07-24 | 23.30 | 24.80 | 23.30 | 23.88 | +1.66% | 2.52 | 6.17% |
| 2025-07-23 | 24.98 | 24.99 | 23.41 | 23.49 | -5.21% | 2.83 | 6.95% |