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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.88 | 17.03 | 16.51 | 16.66 | -1.59% | 9.97 | 3.96% |
| 2025-08-18 | 16.43 | 16.96 | 16.33 | 16.93 | +3.04% | 13.94 | 5.55% |
| 2025-08-15 | 16.51 | 16.54 | 16.13 | 16.43 | -1.62% | 12.38 | 5.03% |
| 2025-08-14 | 17.44 | 17.64 | 16.51 | 16.70 | -4.30% | 18.01 | 7.09% |
| 2025-08-13 | 16.85 | 17.74 | 16.78 | 17.45 | +3.25% | 19.92 | 7.56% |
| 2025-08-12 | 17.46 | 17.49 | 16.85 | 16.90 | -3.76% | 15.27 | 5.94% |
| 2025-08-11 | 17.23 | 17.89 | 17.15 | 17.56 | +0.92% | 15.51 | 5.86% |
| 2025-08-08 | 17.32 | 17.76 | 17.05 | 17.40 | -0.85% | 14.48 | 5.52% |
| 2025-08-07 | 18.03 | 18.05 | 17.31 | 17.55 | -3.04% | 18.80 | 7.11% |
| 2025-08-06 | 17.00 | 18.17 | 16.82 | 18.10 | +6.28% | 25.95 | 9.67% |
| 2025-08-05 | 17.08 | 17.58 | 16.76 | 17.03 | -0.18% | 17.43 | 6.74% |
| 2025-08-04 | 16.30 | 17.50 | 16.25 | 17.06 | +2.65% | 16.74 | 6.47% |
| 2025-08-01 | 17.63 | 17.63 | 16.45 | 16.62 | -7.05% | 20.18 | 7.92% |
| 2025-07-31 | 17.01 | 18.16 | 17.01 | 17.88 | +2.82% | 26.18 | 9.75% |
| 2025-07-30 | 17.85 | 18.30 | 16.89 | 17.39 | -1.47% | 29.61 | 11.16% |
| 2025-07-29 | 16.30 | 17.70 | 16.16 | 17.65 | +7.23% | 24.66 | 9.58% |
| 2025-07-28 | 15.68 | 16.55 | 15.66 | 16.46 | +5.65% | 20.24 | 8.27% |
| 2025-07-25 | 15.70 | 16.08 | 15.46 | 15.58 | -1.70% | 13.10 | 5.56% |
| 2025-07-24 | 14.65 | 16.26 | 14.60 | 15.85 | +7.24% | 23.50 | 9.95% |
| 2025-07-23 | 15.25 | 15.25 | 14.76 | 14.78 | -4.89% | 12.90 | 5.72% |