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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.20 | 14.26 | 13.99 | 14.20 | -0.28% | 3.98 | 1.86% |
| 2025-09-15 | 14.27 | 14.40 | 14.12 | 14.24 | +0.28% | 4.73 | 2.20% |
| 2025-09-12 | 14.08 | 14.39 | 14.02 | 14.20 | +0.92% | 6.05 | 2.81% |
| 2025-09-11 | 13.85 | 14.11 | 13.70 | 14.07 | +1.74% | 5.52 | 2.62% |
| 2025-09-10 | 13.69 | 13.94 | 13.63 | 13.83 | +1.02% | 4.29 | 2.05% |
| 2025-09-09 | 13.95 | 13.98 | 13.58 | 13.69 | -1.65% | 5.00 | 2.41% |
| 2025-09-08 | 14.03 | 14.09 | 13.76 | 13.92 | -0.64% | 7.60 | 3.63% |
| 2025-09-05 | 13.81 | 14.15 | 13.66 | 14.01 | +0.79% | 6.59 | 3.12% |
| 2025-09-04 | 14.50 | 14.57 | 13.48 | 13.90 | -5.89% | 13.51 | 6.37% |
| 2025-09-03 | 16.47 | 16.51 | 14.77 | 14.77 | -9.99% | 13.27 | 5.73% |
| 2025-09-02 | 16.89 | 16.89 | 16.07 | 16.41 | -2.73% | 10.13 | 4.11% |
| 2025-09-01 | 17.49 | 17.50 | 16.50 | 16.87 | -2.77% | 15.42 | 6.07% |
| 2025-08-29 | 16.49 | 17.39 | 16.41 | 17.35 | +5.79% | 23.84 | 9.31% |
| 2025-08-28 | 16.12 | 16.40 | 15.83 | 16.40 | +3.27% | 11.32 | 4.63% |
| 2025-08-27 | 16.37 | 16.54 | 15.88 | 15.88 | -2.99% | 9.33 | 3.80% |
| 2025-08-26 | 16.53 | 16.61 | 16.28 | 16.37 | -1.39% | 8.52 | 3.44% |
| 2025-08-25 | 16.56 | 16.67 | 16.32 | 16.60 | +0.30% | 12.59 | 5.04% |
| 2025-08-22 | 16.35 | 16.56 | 16.01 | 16.55 | +1.22% | 9.87 | 4.01% |
| 2025-08-21 | 16.65 | 16.74 | 16.33 | 16.35 | -1.51% | 6.93 | 2.79% |
| 2025-08-20 | 16.58 | 16.86 | 16.45 | 16.60 | -0.36% | 8.29 | 3.30% |