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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.55 | 29.20 | 28.06 | 28.90 | +1.05% | 1.68 | 3.43% |
| 2026-01-15 | 27.34 | 29.22 | 27.08 | 28.60 | +4.99% | 2.28 | 4.75% |
| 2026-01-14 | 27.36 | 27.72 | 26.85 | 27.24 | -0.62% | 1.13 | 2.44% |
| 2026-01-13 | 28.00 | 28.17 | 27.28 | 27.41 | -1.90% | 1.38 | 2.93% |
| 2026-01-12 | 28.51 | 28.52 | 27.45 | 27.94 | -0.11% | 1.80 | 3.81% |
| 2026-01-09 | 27.74 | 28.25 | 27.59 | 27.97 | +0.72% | 1.22 | 2.57% |
| 2026-01-08 | 27.32 | 28.18 | 27.31 | 27.77 | +0.80% | 1.35 | 2.85% |
| 2026-01-07 | 28.23 | 28.23 | 27.41 | 27.55 | -2.82% | 1.85 | 3.94% |
| 2026-01-06 | 26.73 | 28.88 | 26.68 | 28.35 | +6.18% | 3.10 | 6.54% |
| 2026-01-05 | 26.20 | 26.71 | 25.72 | 26.70 | +2.57% | 1.45 | 3.23% |
| 2025-12-31 | 25.82 | 26.18 | 25.43 | 26.03 | +1.72% | 1.08 | 2.46% |
| 2025-12-30 | 25.74 | 25.88 | 25.45 | 25.59 | -1.04% | 0.77 | 1.76% |
| 2025-12-29 | 25.89 | 26.29 | 25.65 | 25.86 | +0.82% | 0.98 | 2.21% |
| 2025-12-26 | 26.12 | 26.17 | 25.51 | 25.65 | -1.91% | 0.92 | 2.11% |
| 2025-12-25 | 25.68 | 26.67 | 25.52 | 26.15 | +1.83% | 1.49 | 3.34% |
| 2025-12-24 | 24.79 | 25.86 | 24.66 | 25.68 | +3.97% | 1.06 | 2.45% |
| 2025-12-23 | 25.00 | 25.09 | 24.65 | 24.70 | -1.16% | 0.63 | 1.50% |
| 2025-12-22 | 25.38 | 25.41 | 24.96 | 24.99 | -0.20% | 0.72 | 1.67% |
| 2025-12-19 | 24.64 | 25.20 | 24.64 | 25.04 | +1.83% | 0.60 | 1.42% |
| 2025-12-18 | 24.72 | 24.89 | 24.55 | 24.59 | -0.77% | 0.57 | 1.36% |