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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.02 | 31.16 | 30.32 | 30.35 | -2.60% | 0.96 | 1.84% |
| 2026-02-12 | 31.59 | 31.86 | 31.13 | 31.16 | -1.05% | 1.02 | 1.91% |
| 2026-02-11 | 30.68 | 31.74 | 30.55 | 31.49 | +2.44% | 1.26 | 2.36% |
| 2026-02-10 | 30.52 | 31.99 | 30.11 | 30.74 | +1.12% | 1.61 | 3.04% |
| 2026-02-09 | 30.15 | 30.79 | 30.05 | 30.40 | +3.16% | 1.55 | 3.00% |
| 2026-02-06 | 28.77 | 29.91 | 28.66 | 29.47 | +1.62% | 1.28 | 2.57% |
| 2026-02-05 | 30.01 | 30.51 | 28.98 | 29.00 | -4.98% | 1.47 | 2.95% |
| 2026-02-04 | 30.30 | 31.31 | 29.82 | 30.52 | +1.90% | 1.78 | 3.44% |
| 2026-02-03 | 29.40 | 30.11 | 28.92 | 29.95 | +2.57% | 2.31 | 4.57% |
| 2026-02-02 | 30.30 | 31.00 | 29.16 | 29.20 | -7.48% | 2.90 | 5.70% |
| 2026-01-30 | 32.61 | 32.65 | 30.70 | 31.56 | -5.14% | 2.98 | 5.59% |
| 2026-01-29 | 34.87 | 35.16 | 32.65 | 33.27 | -5.54% | 4.75 | 8.33% |
| 2026-01-28 | 32.50 | 35.22 | 31.34 | 35.22 | +9.99% | 4.53 | 8.02% |
| 2026-01-27 | 30.00 | 32.17 | 29.96 | 32.02 | +5.40% | 3.15 | 5.90% |
| 2026-01-26 | 29.36 | 30.59 | 28.98 | 30.38 | +3.90% | 2.74 | 5.34% |
| 2026-01-23 | 29.50 | 29.85 | 28.90 | 29.24 | -0.88% | 1.27 | 2.54% |
| 2026-01-22 | 28.92 | 29.68 | 28.83 | 29.50 | +1.83% | 1.09 | 2.19% |
| 2026-01-21 | 28.55 | 29.24 | 28.39 | 28.97 | +0.98% | 1.01 | 2.07% |
| 2026-01-20 | 29.18 | 29.30 | 28.47 | 28.69 | -2.12% | 1.31 | 2.67% |
| 2026-01-19 | 28.90 | 29.83 | 28.51 | 29.31 | +1.42% | 2.35 | 4.70% |