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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.20 | 18.30 | 17.56 | 17.75 | -1.50% | 13.18 | 4.89% |
| 2026-01-15 | 18.59 | 18.64 | 17.72 | 18.02 | -3.38% | 21.31 | 7.78% |
| 2026-01-14 | 18.76 | 19.68 | 18.33 | 18.65 | -5.23% | 34.52 | 12.10% |
| 2026-01-13 | 21.31 | 21.32 | 19.68 | 19.68 | -10.01% | 22.60 | 7.51% |
| 2026-01-12 | 20.70 | 22.55 | 20.27 | 21.87 | +5.75% | 52.44 | 16.11% |
| 2026-01-09 | 20.56 | 22.12 | 20.36 | 20.68 | -1.85% | 56.10 | 17.59% |
| 2026-01-08 | 20.00 | 21.80 | 18.98 | 21.07 | +6.31% | 68.80 | 22.48% |
| 2026-01-07 | 19.51 | 19.82 | 18.67 | 19.82 | +9.99% | 19.08 | 6.51% |
| 2026-01-06 | 16.05 | 18.02 | 15.99 | 18.02 | +10.01% | 21.55 | 8.28% |
| 2026-01-05 | 15.65 | 16.94 | 15.40 | 16.38 | +6.23% | 25.53 | 10.49% |
| 2025-12-31 | 14.95 | 15.57 | 14.86 | 15.42 | +2.80% | 11.94 | 5.18% |
| 2025-12-30 | 14.80 | 15.44 | 14.75 | 15.00 | +0.33% | 10.12 | 4.42% |
| 2025-12-29 | 14.93 | 15.02 | 14.73 | 14.95 | +0.40% | 6.92 | 3.07% |
| 2025-12-26 | 14.66 | 15.08 | 14.58 | 14.89 | +1.09% | 9.84 | 4.40% |
| 2025-12-25 | 14.41 | 14.85 | 14.37 | 14.73 | +2.22% | 8.26 | 3.73% |
| 2025-12-24 | 13.93 | 14.50 | 13.93 | 14.41 | +2.64% | 5.94 | 2.74% |
| 2025-12-23 | 14.38 | 14.40 | 13.96 | 14.04 | -2.36% | 4.65 | 2.18% |
| 2025-12-22 | 14.07 | 14.50 | 14.00 | 14.38 | +2.64% | 7.18 | 3.31% |
| 2025-12-19 | 13.75 | 14.20 | 13.74 | 14.01 | +1.45% | 3.69 | 1.74% |
| 2025-12-18 | 13.48 | 13.98 | 13.41 | 13.81 | +1.69% | 3.99 | 1.92% |