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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.36 | 15.50 | 15.15 | 15.27 | -0.72% | 3.98 | 1.72% |
| 2026-04-20 | 15.03 | 15.46 | 14.92 | 15.38 | +2.33% | 6.10 | 2.63% |
| 2026-04-17 | 14.91 | 15.06 | 14.79 | 15.03 | +0.80% | 2.82 | 1.25% |
| 2026-04-16 | 14.90 | 14.96 | 14.79 | 14.91 | +0.07% | 2.73 | 1.22% |
| 2026-04-15 | 15.19 | 15.27 | 14.84 | 14.90 | -1.52% | 4.48 | 1.96% |
| 2026-04-14 | 14.96 | 15.13 | 14.76 | 15.13 | +2.30% | 4.91 | 2.16% |
| 2026-04-13 | 14.60 | 14.90 | 14.52 | 14.79 | +1.16% | 3.24 | 1.46% |
| 2026-04-10 | 14.66 | 14.87 | 14.60 | 14.62 | +0.27% | 3.20 | 1.44% |
| 2026-04-09 | 14.65 | 14.70 | 14.52 | 14.58 | -1.09% | 2.46 | 1.11% |
| 2026-04-08 | 14.33 | 14.76 | 14.33 | 14.74 | +4.02% | 3.81 | 1.73% |
| 2026-04-07 | 14.26 | 14.35 | 14.05 | 14.17 | -0.07% | 1.88 | 0.88% |
| 2026-04-03 | 14.53 | 14.58 | 14.18 | 14.18 | -2.14% | 2.46 | 1.14% |
| 2026-04-02 | 14.70 | 14.76 | 14.44 | 14.49 | -1.43% | 2.73 | 1.24% |
| 2026-04-01 | 14.82 | 14.88 | 14.59 | 14.70 | +0.34% | 3.06 | 1.38% |
| 2026-03-31 | 14.81 | 15.04 | 14.63 | 14.65 | -1.28% | 4.13 | 1.84% |
| 2026-03-30 | 14.49 | 14.93 | 14.45 | 14.84 | +0.41% | 3.92 | 1.76% |
| 2026-03-27 | 14.37 | 14.89 | 14.35 | 14.78 | +1.58% | 4.19 | 1.88% |
| 2026-03-26 | 14.92 | 14.93 | 14.43 | 14.55 | -2.41% | 4.31 | 1.95% |
| 2026-03-25 | 14.40 | 15.02 | 14.40 | 14.91 | +2.33% | 7.02 | 3.15% |
| 2026-03-24 | 13.96 | 14.58 | 13.82 | 14.57 | +5.81% | 7.91 | 3.65% |