北方导航 sh.600435
12.72
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.71 | 12.85 | 12.61 | 12.72 | +0.08% | 2.08 | 1.08% |
| 2026-05-21 | 13.38 | 13.49 | 12.69 | 12.71 | -4.36% | 4.71 | 2.39% |
| 2026-05-20 | 13.66 | 13.66 | 13.21 | 13.29 | -2.64% | 3.21 | 1.59% |
| 2026-05-19 | 13.54 | 13.69 | 13.41 | 13.67 | +1.18% | 2.28 | 1.11% |
| 2026-05-18 | 13.61 | 13.75 | 13.34 | 13.51 | -1.17% | 3.80 | 1.86% |
| 2026-05-15 | 14.15 | 14.29 | 13.60 | 13.67 | -3.39% | 5.41 | 2.59% |
| 2026-05-14 | 14.90 | 14.90 | 14.14 | 14.15 | -4.33% | 4.39 | 2.02% |
| 2026-05-13 | 14.74 | 14.86 | 14.61 | 14.79 | +0.14% | 2.80 | 1.26% |
| 2026-05-12 | 15.13 | 15.15 | 14.65 | 14.77 | -2.25% | 4.53 | 2.02% |
| 2026-05-11 | 15.30 | 15.36 | 15.05 | 15.11 | -0.79% | 3.87 | 1.69% |
| 2026-05-08 | 14.91 | 15.25 | 14.78 | 15.23 | +1.94% | 4.61 | 2.02% |
| 2026-05-07 | 14.96 | 14.99 | 14.79 | 14.94 | -0.13% | 3.32 | 1.48% |
| 2026-05-06 | 14.49 | 15.28 | 14.48 | 14.96 | +3.53% | 5.01 | 2.21% |
| 2026-04-30 | 14.15 | 14.50 | 14.11 | 14.45 | +1.83% | 2.64 | 1.21% |
| 2026-04-29 | 14.11 | 14.24 | 14.10 | 14.19 | +0.64% | 2.14 | 1.00% |
| 2026-04-28 | 14.41 | 14.42 | 14.02 | 14.10 | -2.49% | 3.07 | 1.43% |
| 2026-04-27 | 14.40 | 14.46 | 14.14 | 14.46 | 0.00% | 2.72 | 1.25% |
| 2026-04-24 | 14.98 | 14.98 | 14.45 | 14.46 | -3.34% | 3.78 | 1.71% |
| 2026-04-23 | 15.25 | 15.34 | 14.90 | 14.96 | -2.09% | 3.38 | 1.48% |
| 2026-04-22 | 15.18 | 15.30 | 15.02 | 15.28 | +0.07% | 3.00 | 1.31% |