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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.06 | 22.36 | 21.87 | 22.19 | +0.32% | 0.89 | 2.38% |
| 2025-09-15 | 22.34 | 22.37 | 22.07 | 22.12 | -0.81% | 0.70 | 1.85% |
| 2025-09-12 | 22.50 | 22.63 | 22.26 | 22.30 | -1.02% | 0.78 | 2.05% |
| 2025-09-11 | 22.50 | 22.55 | 22.26 | 22.53 | +0.13% | 0.91 | 2.37% |
| 2025-09-10 | 22.10 | 22.56 | 22.06 | 22.50 | +1.63% | 0.82 | 2.15% |
| 2025-09-09 | 22.36 | 22.47 | 22.06 | 22.14 | -0.94% | 0.88 | 2.33% |
| 2025-09-08 | 22.53 | 22.71 | 22.20 | 22.35 | -0.84% | 1.17 | 3.08% |
| 2025-09-05 | 22.16 | 22.58 | 22.05 | 22.54 | +1.71% | 1.03 | 2.70% |
| 2025-09-04 | 22.00 | 22.75 | 21.88 | 22.16 | +0.36% | 1.77 | 4.66% |
| 2025-09-03 | 23.66 | 23.74 | 22.02 | 22.08 | -6.84% | 2.64 | 6.83% |
| 2025-09-02 | 24.35 | 24.59 | 23.40 | 23.70 | -2.87% | 2.65 | 6.56% |
| 2025-09-01 | 23.07 | 24.78 | 22.79 | 24.40 | +6.18% | 4.52 | 11.13% |
| 2025-08-29 | 23.36 | 23.50 | 22.90 | 22.98 | -2.30% | 2.14 | 5.44% |
| 2025-08-28 | 23.90 | 24.18 | 22.88 | 23.52 | -2.08% | 3.98 | 9.95% |
| 2025-08-27 | 25.40 | 25.40 | 23.88 | 24.02 | -5.73% | 5.82 | 14.01% |
| 2025-08-26 | 23.88 | 25.48 | 23.50 | 25.48 | +10.02% | 3.31 | 7.85% |
| 2025-08-25 | 22.80 | 23.41 | 22.80 | 23.16 | +1.80% | 1.62 | 4.11% |
| 2025-08-22 | 22.88 | 22.88 | 22.53 | 22.75 | -0.74% | 1.01 | 2.62% |
| 2025-08-21 | 22.99 | 23.25 | 22.77 | 22.92 | -0.30% | 0.98 | 2.51% |
| 2025-08-20 | 22.88 | 23.32 | 22.82 | 22.99 | +0.09% | 0.93 | 2.39% |