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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.70 | 24.91 | 24.30 | 24.78 | +0.28% | 0.57 | 1.37% |
| 2025-12-16 | 25.40 | 25.47 | 24.68 | 24.71 | -3.02% | 0.75 | 1.77% |
| 2025-12-15 | 24.82 | 25.99 | 24.82 | 25.48 | +2.17% | 0.89 | 2.04% |
| 2025-12-12 | 24.83 | 25.50 | 24.81 | 24.94 | +0.16% | 0.84 | 1.98% |
| 2025-12-11 | 25.00 | 25.75 | 24.87 | 24.90 | -0.20% | 1.06 | 2.47% |
| 2025-12-10 | 24.92 | 25.28 | 24.84 | 24.95 | -0.24% | 0.52 | 1.23% |
| 2025-12-09 | 25.31 | 25.68 | 24.90 | 25.01 | -1.65% | 0.69 | 1.60% |
| 2025-12-08 | 25.26 | 25.70 | 25.07 | 25.43 | +0.67% | 0.84 | 1.95% |
| 2025-12-05 | 25.32 | 25.38 | 25.07 | 25.26 | -0.43% | 0.75 | 1.76% |
| 2025-12-04 | 24.80 | 25.50 | 24.80 | 25.37 | +2.96% | 1.34 | 3.12% |
| 2025-12-03 | 24.80 | 25.18 | 24.26 | 24.64 | -2.84% | 1.29 | 3.10% |
| 2025-12-02 | 25.75 | 25.93 | 25.25 | 25.36 | -1.90% | 0.55 | 1.27% |
| 2025-12-01 | 25.88 | 26.48 | 25.74 | 25.85 | -0.42% | 1.03 | 2.32% |
| 2025-11-28 | 25.18 | 26.14 | 25.14 | 25.96 | +2.85% | 0.98 | 2.22% |
| 2025-11-27 | 24.91 | 25.57 | 24.91 | 25.24 | +1.04% | 0.67 | 1.57% |
| 2025-11-26 | 25.34 | 25.68 | 24.90 | 24.98 | -1.42% | 0.60 | 1.40% |
| 2025-11-25 | 25.47 | 25.82 | 25.34 | 25.34 | -0.35% | 0.79 | 1.82% |
| 2025-11-24 | 24.58 | 25.58 | 24.45 | 25.43 | +3.80% | 1.54 | 3.63% |
| 2025-11-21 | 25.41 | 25.61 | 24.37 | 24.50 | -4.00% | 0.95 | 2.27% |
| 2025-11-20 | 25.95 | 26.10 | 25.45 | 25.52 | -0.93% | 0.56 | 1.29% |