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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.10 | 26.24 | 25.63 | 25.76 | -1.11% | 0.63 | 1.43% |
| 2025-11-18 | 26.41 | 26.50 | 25.91 | 26.05 | -2.07% | 0.81 | 1.82% |
| 2025-11-17 | 26.86 | 27.37 | 26.47 | 26.60 | +0.61% | 1.06 | 2.33% |
| 2025-11-14 | 26.60 | 26.99 | 26.44 | 26.44 | -0.60% | 0.79 | 1.74% |
| 2025-11-13 | 26.59 | 26.86 | 26.25 | 26.60 | -0.04% | 0.97 | 2.15% |
| 2025-11-12 | 27.46 | 27.46 | 26.40 | 26.61 | -2.78% | 1.14 | 2.51% |
| 2025-11-11 | 27.96 | 28.17 | 27.20 | 27.37 | -1.90% | 1.09 | 2.33% |
| 2025-11-10 | 28.28 | 28.40 | 27.70 | 27.90 | -1.76% | 1.12 | 2.35% |
| 2025-11-07 | 28.84 | 28.84 | 28.20 | 28.40 | -1.11% | 1.11 | 2.30% |
| 2025-11-06 | 28.47 | 29.20 | 28.38 | 28.72 | +0.91% | 1.62 | 3.31% |
| 2025-11-05 | 27.57 | 29.25 | 27.40 | 28.46 | +2.04% | 2.12 | 4.36% |
| 2025-11-04 | 28.58 | 28.84 | 27.60 | 27.89 | -2.41% | 2.66 | 5.55% |
| 2025-11-03 | 29.05 | 29.48 | 28.41 | 28.58 | -0.97% | 2.79 | 5.68% |
| 2025-10-31 | 28.23 | 29.37 | 28.23 | 28.86 | +1.23% | 3.00 | 6.15% |
| 2025-10-30 | 29.36 | 29.50 | 28.48 | 28.51 | -1.55% | 2.55 | 5.20% |
| 2025-10-29 | 30.35 | 30.50 | 28.76 | 28.96 | -3.21% | 4.78 | 9.56% |
| 2025-10-28 | 29.24 | 30.66 | 29.11 | 29.92 | -1.16% | 5.31 | 10.40% |
| 2025-10-27 | 28.05 | 30.79 | 27.55 | 30.27 | +7.65% | 7.67 | 15.27% |
| 2025-10-24 | 30.11 | 30.88 | 27.67 | 28.12 | -1.40% | 6.53 | 13.46% |
| 2025-10-23 | 29.30 | 29.40 | 27.16 | 28.52 | -4.62% | 9.64 | 20.12% |