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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.16 | 20.95 | 20.16 | 20.68 | +3.15% | 1.06 | 2.98% |
| 2025-06-23 | 19.72 | 20.10 | 19.72 | 20.05 | +1.09% | 0.49 | 1.43% |
| 2025-06-20 | 20.10 | 20.19 | 19.78 | 19.84 | -1.23% | 0.54 | 1.57% |
| 2025-06-19 | 20.42 | 20.58 | 19.92 | 20.08 | -1.88% | 0.56 | 1.62% |
| 2025-06-18 | 20.57 | 20.60 | 20.22 | 20.47 | -1.00% | 0.62 | 1.77% |
| 2025-06-17 | 20.51 | 20.73 | 20.34 | 20.67 | +0.87% | 0.68 | 1.92% |
| 2025-06-16 | 20.69 | 20.87 | 20.40 | 20.50 | -1.00% | 0.78 | 2.19% |
| 2025-06-13 | 20.91 | 21.04 | 20.61 | 20.70 | -1.04% | 0.75 | 2.09% |
| 2025-06-12 | 21.41 | 21.48 | 20.70 | 20.92 | -2.62% | 1.09 | 3.02% |
| 2025-06-11 | 21.52 | 21.79 | 21.22 | 21.48 | +0.37% | 0.78 | 2.11% |
| 2025-06-10 | 21.24 | 22.16 | 21.11 | 21.40 | +0.79% | 1.97 | 5.30% |
| 2025-06-09 | 21.20 | 21.95 | 21.14 | 21.24 | +0.14% | 1.47 | 3.97% |
| 2025-06-06 | 21.31 | 21.69 | 21.17 | 21.21 | -1.06% | 0.84 | 2.28% |
| 2025-06-05 | 21.55 | 22.01 | 21.41 | 21.43 | -1.45% | 1.10 | 2.96% |
| 2025-06-04 | 21.60 | 21.76 | 21.30 | 21.75 | +0.78% | 1.51 | 4.06% |
| 2025-06-03 | 22.02 | 22.39 | 21.48 | 21.58 | -1.97% | 2.40 | 6.36% |
| 2025-05-30 | 23.75 | 24.25 | 21.98 | 22.01 | -7.31% | 3.32 | 8.58% |
| 2025-05-29 | 23.46 | 24.55 | 22.92 | 23.75 | +1.22% | 3.76 | 9.22% |
| 2025-05-28 | 24.13 | 24.64 | 23.37 | 23.46 | +3.25% | 4.48 | 10.84% |
| 2025-05-27 | 22.74 | 24.25 | 22.58 | 22.72 | +1.45% | 4.85 | 12.03% |