北大荒 sh.600598
15.15
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.32 | 15.39 | 15.07 | 15.15 | -1.05% | 3.28 | 1.22% |
| 2026-05-21 | 15.76 | 15.92 | 15.26 | 15.31 | -2.86% | 4.35 | 1.57% |
| 2026-05-20 | 15.65 | 15.82 | 15.57 | 15.76 | +0.13% | 2.46 | 0.88% |
| 2026-05-19 | 15.58 | 15.77 | 15.50 | 15.74 | +1.29% | 2.82 | 1.02% |
| 2026-05-18 | 15.85 | 15.95 | 15.40 | 15.54 | -2.20% | 4.12 | 1.48% |
| 2026-05-15 | 16.55 | 16.55 | 15.79 | 15.89 | -3.93% | 5.25 | 1.84% |
| 2026-05-14 | 16.86 | 16.88 | 16.53 | 16.54 | -1.72% | 3.35 | 1.13% |
| 2026-05-13 | 16.77 | 16.95 | 16.68 | 16.83 | +0.42% | 3.19 | 1.07% |
| 2026-05-12 | 16.80 | 17.00 | 16.66 | 16.76 | -0.12% | 3.81 | 1.28% |
| 2026-05-11 | 16.79 | 17.10 | 16.75 | 16.78 | -0.18% | 3.91 | 1.30% |
| 2026-05-08 | 16.65 | 16.89 | 16.63 | 16.81 | +1.20% | 3.37 | 1.13% |
| 2026-05-07 | 16.77 | 16.87 | 16.58 | 16.61 | -1.37% | 3.92 | 1.32% |
| 2026-05-06 | 16.74 | 16.85 | 16.50 | 16.84 | +0.54% | 4.80 | 1.62% |
| 2026-04-30 | 16.55 | 16.81 | 16.48 | 16.75 | +0.90% | 4.82 | 1.63% |
| 2026-04-29 | 16.05 | 16.63 | 16.05 | 16.60 | +4.60% | 8.10 | 2.78% |
| 2026-04-28 | 15.80 | 15.94 | 15.77 | 15.87 | +0.13% | 2.35 | 0.84% |
| 2026-04-27 | 15.83 | 15.94 | 15.67 | 15.85 | -0.38% | 2.85 | 1.01% |
| 2026-04-24 | 15.93 | 16.10 | 15.83 | 15.91 | -0.62% | 2.83 | 1.00% |
| 2026-04-23 | 15.90 | 16.12 | 15.73 | 16.01 | +0.38% | 4.46 | 1.57% |
| 2026-04-22 | 16.05 | 16.16 | 15.87 | 15.95 | -0.62% | 4.07 | 1.43% |