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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.96 | 15.00 | 14.87 | 14.90 | -0.40% | 3.30 | 1.24% |
| 2025-08-18 | 14.95 | 15.02 | 14.90 | 14.96 | -0.07% | 4.35 | 1.64% |
| 2025-08-15 | 14.83 | 14.99 | 14.80 | 14.97 | +0.74% | 3.38 | 1.28% |
| 2025-08-14 | 15.04 | 15.11 | 14.78 | 14.86 | -1.20% | 4.30 | 1.62% |
| 2025-08-13 | 15.05 | 15.07 | 14.95 | 15.04 | +0.20% | 3.56 | 1.33% |
| 2025-08-12 | 15.05 | 15.14 | 14.94 | 15.01 | -1.19% | 4.58 | 1.71% |
| 2025-08-11 | 15.23 | 15.28 | 15.03 | 15.19 | -0.91% | 5.75 | 2.14% |
| 2025-08-08 | 15.27 | 15.42 | 15.22 | 15.33 | 0.00% | 4.61 | 1.69% |
| 2025-08-07 | 14.94 | 15.38 | 14.93 | 15.33 | +2.54% | 8.43 | 3.11% |
| 2025-08-06 | 15.03 | 15.05 | 14.90 | 14.95 | -0.80% | 2.87 | 1.08% |
| 2025-08-05 | 15.01 | 15.17 | 14.93 | 15.07 | +0.40% | 3.57 | 1.34% |
| 2025-08-04 | 14.73 | 15.20 | 14.73 | 15.01 | +1.28% | 4.61 | 1.73% |
| 2025-08-01 | 14.91 | 15.05 | 14.74 | 14.82 | -0.80% | 4.57 | 1.73% |
| 2025-07-31 | 15.25 | 15.50 | 14.87 | 14.94 | -2.16% | 8.37 | 3.12% |
| 2025-07-30 | 14.67 | 15.66 | 14.65 | 15.27 | +3.67% | 13.68 | 5.07% |
| 2025-07-29 | 14.79 | 14.80 | 14.59 | 14.73 | -0.47% | 3.12 | 1.20% |
| 2025-07-28 | 14.88 | 14.90 | 14.74 | 14.80 | -0.40% | 2.93 | 1.12% |
| 2025-07-25 | 15.01 | 15.05 | 14.81 | 14.86 | -0.47% | 4.04 | 1.53% |
| 2025-07-24 | 14.71 | 14.95 | 14.67 | 14.93 | +1.43% | 5.10 | 1.93% |
| 2025-07-23 | 14.78 | 14.86 | 14.70 | 14.72 | -0.34% | 4.05 | 1.54% |