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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.70 | 14.83 | 14.62 | 14.77 | +0.41% | 4.56 | 1.74% |
| 2025-07-21 | 14.54 | 14.71 | 14.51 | 14.71 | +1.10% | 4.57 | 1.76% |
| 2025-07-18 | 14.53 | 14.59 | 14.49 | 14.55 | +0.34% | 2.27 | 0.88% |
| 2025-07-17 | 14.46 | 14.57 | 14.44 | 14.50 | +0.28% | 2.16 | 0.84% |
| 2025-07-16 | 14.42 | 14.49 | 14.38 | 14.46 | +0.28% | 2.11 | 0.82% |
| 2025-07-15 | 14.63 | 14.65 | 14.37 | 14.42 | -1.64% | 4.27 | 1.66% |
| 2025-07-14 | 14.68 | 14.76 | 14.65 | 14.66 | -0.27% | 3.16 | 1.21% |
| 2025-07-11 | 14.62 | 14.72 | 14.61 | 14.70 | +0.48% | 4.57 | 1.75% |
| 2025-07-10 | 14.58 | 14.63 | 14.54 | 14.63 | +0.21% | 3.02 | 1.16% |
| 2025-07-09 | 14.64 | 14.73 | 14.55 | 14.60 | -0.41% | 3.48 | 1.34% |
| 2025-07-08 | 14.67 | 14.67 | 14.57 | 14.66 | -0.14% | 3.80 | 1.46% |
| 2025-07-07 | 14.56 | 14.77 | 14.50 | 14.68 | +0.62% | 5.13 | 1.97% |
| 2025-07-04 | 14.51 | 14.65 | 14.47 | 14.59 | +0.41% | 4.51 | 1.74% |
| 2025-07-03 | 14.52 | 14.57 | 14.43 | 14.53 | +0.21% | 3.07 | 1.19% |
| 2025-07-02 | 14.48 | 14.55 | 14.42 | 14.50 | +0.28% | 2.77 | 1.08% |
| 2025-07-01 | 14.43 | 14.48 | 14.40 | 14.46 | +0.28% | 2.20 | 0.86% |
| 2025-06-30 | 14.47 | 14.47 | 14.35 | 14.42 | -0.41% | 2.66 | 1.04% |
| 2025-06-27 | 14.40 | 14.54 | 14.37 | 14.48 | +0.42% | 2.78 | 1.08% |
| 2025-06-26 | 14.42 | 14.49 | 14.39 | 14.42 | -0.14% | 2.63 | 1.02% |
| 2025-06-25 | 14.45 | 14.49 | 14.37 | 14.44 | +0.21% | 2.47 | 0.96% |