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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.19 | 25.48 | 23.73 | 24.78 | +2.65% | 3.79 | 9.10% |
| 2025-07-21 | 23.80 | 24.31 | 23.45 | 24.14 | +4.19% | 2.37 | 5.81% |
| 2025-07-18 | 22.66 | 23.45 | 22.47 | 23.17 | +2.07% | 1.58 | 4.05% |
| 2025-07-17 | 22.43 | 23.13 | 22.30 | 22.70 | +0.93% | 1.31 | 3.40% |
| 2025-07-16 | 22.76 | 22.81 | 22.20 | 22.49 | -1.19% | 0.95 | 2.51% |
| 2025-07-15 | 22.77 | 23.06 | 22.55 | 22.76 | -0.09% | 1.20 | 3.09% |
| 2025-07-14 | 22.50 | 22.94 | 22.42 | 22.78 | +1.56% | 0.93 | 2.39% |
| 2025-07-11 | 22.35 | 22.58 | 22.23 | 22.43 | +0.49% | 0.59 | 1.55% |
| 2025-07-10 | 22.56 | 22.66 | 22.06 | 22.32 | -1.52% | 0.93 | 2.42% |
| 2025-07-09 | 22.53 | 23.22 | 22.39 | 22.67 | +0.61% | 1.31 | 3.32% |
| 2025-07-08 | 22.39 | 22.82 | 22.14 | 22.53 | +0.93% | 1.13 | 2.91% |
| 2025-07-07 | 21.89 | 22.36 | 21.47 | 22.32 | +1.48% | 1.05 | 2.79% |
| 2025-07-04 | 22.67 | 22.67 | 21.81 | 21.99 | -2.45% | 0.92 | 2.40% |
| 2025-07-03 | 22.57 | 22.78 | 22.30 | 22.55 | -0.09% | 1.03 | 2.66% |
| 2025-07-02 | 22.87 | 22.95 | 22.36 | 22.57 | -0.48% | 1.37 | 3.52% |
| 2025-07-01 | 22.29 | 23.11 | 22.06 | 22.67 | +0.88% | 1.89 | 4.85% |
| 2025-06-30 | 22.12 | 22.62 | 21.94 | 22.48 | +1.60% | 1.87 | 4.85% |
| 2025-06-27 | 21.34 | 22.25 | 21.24 | 22.12 | +3.84% | 1.76 | 4.64% |
| 2025-06-26 | 21.40 | 21.89 | 21.22 | 21.30 | +0.28% | 1.48 | 3.98% |
| 2025-06-25 | 20.71 | 21.38 | 20.71 | 21.25 | +2.72% | 1.18 | 3.24% |