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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.88 | 26.88 | 24.95 | 25.20 | -9.09% | 4.26 | 9.92% |
| 2026-04-20 | 27.32 | 28.10 | 26.58 | 27.72 | +1.54% | 2.48 | 5.32% |
| 2026-04-17 | 26.14 | 27.70 | 26.01 | 27.30 | +3.45% | 1.90 | 4.15% |
| 2026-04-16 | 25.90 | 26.72 | 25.63 | 26.39 | +2.17% | 1.43 | 3.21% |
| 2026-04-15 | 25.80 | 26.78 | 25.75 | 25.83 | +0.27% | 1.27 | 2.87% |
| 2026-04-14 | 25.55 | 26.32 | 25.38 | 25.76 | +1.30% | 1.38 | 3.14% |
| 2026-04-13 | 25.70 | 25.90 | 25.15 | 25.43 | -1.47% | 1.16 | 2.69% |
| 2026-04-10 | 26.76 | 26.81 | 25.81 | 25.81 | +0.16% | 1.60 | 3.60% |
| 2026-04-09 | 25.61 | 26.14 | 25.17 | 25.77 | 0.00% | 1.44 | 3.31% |
| 2026-04-08 | 24.60 | 26.21 | 24.41 | 25.77 | +7.55% | 1.34 | 3.11% |
| 2026-04-07 | 24.10 | 24.22 | 23.54 | 23.96 | +0.71% | 0.57 | 1.41% |
| 2026-04-03 | 24.32 | 24.44 | 23.64 | 23.79 | -2.18% | 0.64 | 1.57% |
| 2026-04-02 | 24.82 | 24.89 | 24.15 | 24.32 | -1.98% | 0.72 | 1.73% |
| 2026-04-01 | 25.23 | 25.23 | 24.63 | 24.81 | +1.89% | 0.73 | 1.72% |
| 2026-03-31 | 24.97 | 25.22 | 24.31 | 24.35 | -2.99% | 0.93 | 2.21% |
| 2026-03-30 | 24.88 | 25.23 | 24.70 | 25.10 | -0.52% | 0.93 | 2.20% |
| 2026-03-27 | 24.00 | 25.78 | 23.66 | 25.23 | +5.43% | 1.49 | 3.50% |
| 2026-03-26 | 24.51 | 24.78 | 23.80 | 23.93 | -3.27% | 0.77 | 1.87% |
| 2026-03-25 | 24.45 | 24.90 | 24.33 | 24.74 | +2.19% | 0.96 | 2.30% |
| 2026-03-24 | 23.68 | 24.30 | 23.33 | 24.21 | +4.81% | 1.20 | 2.97% |