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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.48 | 14.49 | 14.24 | 14.28 | -1.38% | 2.66 | 1.23% |
| 2025-10-21 | 14.55 | 14.80 | 14.45 | 14.48 | +0.07% | 4.17 | 1.89% |
| 2025-10-20 | 14.32 | 14.52 | 14.20 | 14.47 | +1.62% | 3.38 | 1.55% |
| 2025-10-17 | 14.63 | 14.78 | 14.18 | 14.24 | -2.67% | 3.88 | 1.78% |
| 2025-10-16 | 14.91 | 15.09 | 14.60 | 14.63 | -2.34% | 4.17 | 1.86% |
| 2025-10-15 | 15.07 | 15.08 | 14.70 | 14.98 | -0.73% | 4.73 | 2.11% |
| 2025-10-14 | 15.38 | 15.39 | 15.02 | 15.09 | -1.89% | 6.76 | 2.95% |
| 2025-10-13 | 14.66 | 15.39 | 14.56 | 15.38 | +2.33% | 9.01 | 3.92% |
| 2025-10-10 | 14.87 | 15.35 | 14.81 | 15.03 | +0.87% | 8.61 | 3.78% |
| 2025-10-09 | 14.90 | 14.93 | 14.47 | 14.90 | -0.13% | 6.75 | 3.03% |
| 2025-09-30 | 14.36 | 15.05 | 14.30 | 14.92 | +3.90% | 8.76 | 3.93% |
| 2025-09-29 | 14.33 | 14.43 | 13.96 | 14.36 | -0.21% | 4.55 | 2.12% |
| 2025-09-26 | 14.15 | 14.56 | 14.12 | 14.39 | +1.84% | 6.63 | 3.05% |
| 2025-09-25 | 14.12 | 14.25 | 14.11 | 14.13 | -0.84% | 3.00 | 1.40% |
| 2025-09-24 | 14.10 | 14.27 | 13.91 | 14.25 | +0.49% | 3.62 | 1.69% |
| 2025-09-23 | 14.33 | 14.39 | 13.87 | 14.18 | -0.84% | 4.33 | 2.04% |
| 2025-09-22 | 14.20 | 14.34 | 14.12 | 14.30 | +0.56% | 4.30 | 2.00% |
| 2025-09-19 | 13.88 | 14.34 | 13.85 | 14.22 | +2.23% | 6.83 | 3.18% |
| 2025-09-18 | 14.13 | 14.27 | 13.70 | 13.91 | -1.56% | 5.51 | 2.60% |
| 2025-09-17 | 14.14 | 14.17 | 14.02 | 14.13 | -0.49% | 3.54 | 1.66% |