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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.02 | 24.34 | 22.81 | 23.10 | -6.48% | 1.49 | 3.72% |
| 2026-03-20 | 25.58 | 25.89 | 24.67 | 24.70 | -2.56% | 0.89 | 2.08% |
| 2026-03-19 | 26.41 | 26.50 | 25.28 | 25.35 | -4.95% | 0.95 | 2.16% |
| 2026-03-18 | 26.98 | 27.22 | 26.20 | 26.67 | -1.15% | 0.93 | 2.06% |
| 2026-03-17 | 27.80 | 27.97 | 26.93 | 26.98 | -2.03% | 0.72 | 1.55% |
| 2026-03-16 | 27.00 | 27.65 | 26.62 | 27.54 | +2.27% | 1.10 | 2.36% |
| 2026-03-13 | 27.14 | 27.56 | 26.88 | 26.93 | -1.21% | 0.84 | 1.82% |
| 2026-03-12 | 28.09 | 28.10 | 26.98 | 27.26 | -2.29% | 0.96 | 2.07% |
| 2026-03-11 | 28.54 | 28.78 | 27.66 | 27.90 | -1.45% | 1.09 | 2.27% |
| 2026-03-10 | 27.95 | 28.64 | 27.95 | 28.31 | +2.39% | 1.29 | 2.67% |
| 2026-03-09 | 28.66 | 28.66 | 26.90 | 27.65 | -4.98% | 2.09 | 4.45% |
| 2026-03-06 | 29.09 | 29.43 | 28.76 | 29.10 | -0.31% | 0.95 | 1.92% |
| 2026-03-05 | 29.18 | 29.78 | 28.78 | 29.19 | +1.81% | 1.19 | 2.41% |
| 2026-03-04 | 29.18 | 29.94 | 28.61 | 28.67 | -2.71% | 1.47 | 2.96% |
| 2026-03-03 | 31.99 | 32.33 | 28.90 | 29.47 | -7.82% | 2.07 | 4.02% |
| 2026-03-02 | 32.50 | 32.50 | 31.50 | 31.97 | -1.81% | 1.33 | 2.45% |
| 2026-02-27 | 33.00 | 33.00 | 32.00 | 32.56 | -1.33% | 1.25 | 2.28% |
| 2026-02-26 | 32.00 | 33.47 | 31.85 | 33.00 | +3.12% | 1.67 | 2.98% |
| 2026-02-25 | 32.42 | 32.49 | 31.62 | 32.00 | -1.54% | 1.27 | 2.34% |
| 2026-02-24 | 30.71 | 32.63 | 30.68 | 32.50 | +7.08% | 1.79 | 3.28% |