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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.25 | 16.08 | 15.12 | 15.54 | +1.57% | 17.59 | 7.45% |
| 2025-07-21 | 15.25 | 15.64 | 14.98 | 15.30 | +0.79% | 13.56 | 5.87% |
| 2025-07-18 | 14.85 | 15.28 | 14.71 | 15.18 | +2.43% | 14.70 | 6.50% |
| 2025-07-17 | 14.36 | 14.89 | 14.33 | 14.82 | +3.20% | 12.89 | 5.79% |
| 2025-07-16 | 14.34 | 14.53 | 14.29 | 14.36 | -0.97% | 6.40 | 2.94% |
| 2025-07-15 | 14.51 | 14.76 | 14.32 | 14.50 | -0.89% | 8.28 | 3.78% |
| 2025-07-14 | 14.62 | 14.96 | 14.44 | 14.63 | 0.00% | 10.17 | 4.60% |
| 2025-07-11 | 14.18 | 14.80 | 14.18 | 14.63 | +4.05% | 16.36 | 7.45% |
| 2025-07-10 | 14.23 | 14.23 | 13.79 | 14.06 | -2.43% | 9.43 | 4.48% |
| 2025-07-09 | 14.16 | 14.88 | 14.07 | 14.41 | +2.20% | 15.38 | 7.03% |
| 2025-07-08 | 14.00 | 14.10 | 13.82 | 14.10 | -0.42% | 8.53 | 4.04% |
| 2025-07-07 | 14.02 | 14.26 | 13.73 | 14.16 | +1.07% | 10.62 | 5.00% |
| 2025-07-04 | 14.00 | 14.20 | 13.86 | 14.01 | -0.28% | 9.71 | 4.59% |
| 2025-07-03 | 14.20 | 14.38 | 13.84 | 14.05 | -0.43% | 12.26 | 5.79% |
| 2025-07-02 | 14.70 | 14.94 | 14.00 | 14.11 | -5.93% | 19.52 | 9.00% |
| 2025-07-01 | 15.59 | 16.18 | 14.71 | 15.00 | -3.78% | 36.12 | 15.58% |
| 2025-06-30 | 13.97 | 15.59 | 13.96 | 15.59 | +10.02% | 34.26 | 15.23% |
| 2025-06-27 | 15.00 | 15.44 | 14.13 | 14.17 | -0.84% | 35.70 | 16.21% |
| 2025-06-26 | 14.29 | 14.29 | 14.00 | 14.29 | +10.01% | 7.30 | 3.39% |
| 2025-06-25 | 11.81 | 12.99 | 11.81 | 12.99 | +9.99% | 6.52 | 3.36% |