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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.30 | 14.46 | 13.66 | 13.77 | -5.88% | 5.97 | 2.81% |
| 2026-03-20 | 15.15 | 15.23 | 14.62 | 14.63 | -3.43% | 4.39 | 1.95% |
| 2026-03-19 | 15.55 | 15.62 | 15.03 | 15.15 | -3.63% | 4.89 | 2.12% |
| 2026-03-18 | 15.59 | 15.72 | 15.46 | 15.72 | +0.83% | 3.44 | 1.46% |
| 2026-03-17 | 16.22 | 16.25 | 15.56 | 15.59 | -3.71% | 5.91 | 2.46% |
| 2026-03-16 | 16.01 | 16.29 | 16.01 | 16.19 | +0.62% | 3.85 | 1.58% |
| 2026-03-13 | 16.25 | 16.57 | 15.98 | 16.09 | -1.65% | 5.41 | 2.21% |
| 2026-03-12 | 16.68 | 16.68 | 16.25 | 16.36 | -2.33% | 7.27 | 2.93% |
| 2026-03-11 | 17.30 | 17.33 | 16.75 | 16.75 | -3.18% | 9.89 | 3.87% |
| 2026-03-10 | 17.16 | 17.57 | 17.12 | 17.30 | -0.40% | 8.42 | 3.22% |
| 2026-03-09 | 17.87 | 18.07 | 17.25 | 17.37 | -2.69% | 10.53 | 3.97% |
| 2026-03-06 | 18.30 | 18.31 | 17.71 | 17.85 | -3.04% | 11.44 | 4.22% |
| 2026-03-05 | 18.25 | 18.81 | 18.20 | 18.41 | -1.13% | 16.18 | 5.81% |
| 2026-03-04 | 17.21 | 18.84 | 17.11 | 18.62 | +5.08% | 22.74 | 8.24% |
| 2026-03-03 | 19.22 | 19.22 | 17.70 | 17.72 | -6.09% | 24.94 | 9.06% |
| 2026-03-02 | 17.82 | 18.87 | 17.71 | 18.87 | +10.03% | 31.84 | 11.48% |
| 2026-02-27 | 17.22 | 17.32 | 17.05 | 17.15 | -0.52% | 5.87 | 2.26% |
| 2026-02-26 | 17.31 | 17.34 | 17.11 | 17.24 | -0.29% | 5.31 | 2.04% |
| 2026-02-25 | 17.15 | 17.33 | 16.92 | 17.29 | +0.82% | 7.87 | 3.02% |
| 2026-02-24 | 16.85 | 17.24 | 16.77 | 17.15 | +2.63% | 6.92 | 2.68% |