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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.90 | 29.90 | 28.50 | 29.90 | +10.01% | 5.17 | 10.25% |
| 2025-10-21 | 25.23 | 27.18 | 25.23 | 27.18 | +10.00% | 2.25 | 4.97% |
| 2025-10-20 | 24.00 | 24.71 | 23.99 | 24.71 | +10.02% | 5.44 | 13.05% |
| 2025-10-17 | 22.96 | 23.12 | 22.46 | 22.46 | -2.52% | 0.78 | 2.02% |
| 2025-10-16 | 23.72 | 23.75 | 22.95 | 23.04 | -2.62% | 0.99 | 2.50% |
| 2025-10-15 | 23.16 | 23.70 | 22.96 | 23.66 | +1.76% | 1.16 | 2.91% |
| 2025-10-14 | 23.28 | 23.68 | 23.07 | 23.25 | +0.91% | 1.11 | 2.80% |
| 2025-10-13 | 22.88 | 23.49 | 22.68 | 23.04 | -2.29% | 1.37 | 3.50% |
| 2025-10-10 | 23.00 | 23.96 | 22.88 | 23.58 | +3.29% | 2.33 | 5.81% |
| 2025-10-09 | 22.22 | 23.13 | 22.22 | 22.83 | +2.42% | 1.35 | 3.47% |
| 2025-09-30 | 22.13 | 22.40 | 22.04 | 22.29 | +1.23% | 0.69 | 1.83% |
| 2025-09-29 | 21.72 | 22.28 | 21.40 | 22.02 | +1.38% | 0.77 | 2.07% |
| 2025-09-26 | 21.35 | 22.03 | 21.09 | 21.72 | +1.16% | 0.70 | 1.89% |
| 2025-09-25 | 21.58 | 21.80 | 21.40 | 21.47 | -0.51% | 0.53 | 1.43% |
| 2025-09-24 | 21.62 | 21.62 | 21.29 | 21.58 | +0.09% | 0.62 | 1.70% |
| 2025-09-23 | 21.30 | 21.59 | 20.85 | 21.56 | +0.28% | 1.05 | 2.92% |
| 2025-09-22 | 21.70 | 21.76 | 21.27 | 21.50 | -1.47% | 0.58 | 1.59% |
| 2025-09-19 | 21.70 | 22.03 | 21.47 | 21.82 | +0.55% | 0.66 | 1.77% |
| 2025-09-18 | 22.08 | 22.19 | 21.52 | 21.70 | -1.72% | 1.02 | 2.74% |
| 2025-09-17 | 22.19 | 22.35 | 21.98 | 22.08 | -0.50% | 0.73 | 1.95% |