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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.65 | 22.61 | 20.65 | 22.40 | +8.97% | 3.54 | 9.38% |
| 2025-05-23 | 21.21 | 21.49 | 20.56 | 20.56 | -3.25% | 1.18 | 3.28% |
| 2025-05-22 | 20.71 | 21.54 | 20.60 | 21.25 | +1.75% | 2.15 | 5.87% |
| 2025-05-21 | 20.91 | 20.98 | 20.41 | 20.88 | +0.24% | 1.05 | 2.95% |
| 2025-05-20 | 20.55 | 21.04 | 20.35 | 20.83 | +1.39% | 1.58 | 4.41% |
| 2025-05-19 | 20.37 | 20.64 | 20.30 | 20.55 | +0.48% | 0.92 | 2.60% |
| 2025-05-16 | 20.62 | 20.82 | 20.39 | 20.45 | +0.29% | 1.29 | 3.64% |
| 2025-05-15 | 20.58 | 20.62 | 20.29 | 20.39 | -0.62% | 0.92 | 2.63% |
| 2025-05-14 | 20.60 | 20.69 | 20.25 | 20.52 | -0.53% | 1.53 | 4.33% |
| 2025-05-13 | 21.49 | 21.66 | 20.46 | 20.62 | -3.37% | 2.48 | 6.93% |
| 2025-05-12 | 21.52 | 21.80 | 21.10 | 21.34 | -1.14% | 2.36 | 6.39% |
| 2025-05-09 | 22.18 | 22.33 | 21.39 | 21.59 | -1.75% | 2.39 | 6.38% |
| 2025-05-08 | 23.07 | 23.13 | 21.81 | 21.97 | -5.67% | 4.37 | 11.37% |
| 2025-05-07 | 21.22 | 23.30 | 21.22 | 23.30 | +10.01% | 4.85 | 12.33% |
| 2025-05-06 | 21.00 | 21.37 | 20.61 | 21.18 | +0.85% | 2.79 | 7.70% |