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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.33 | 14.44 | 14.31 | 14.41 | -0.07% | 2.73 | 1.07% |
| 2025-06-23 | 14.22 | 14.44 | 14.15 | 14.42 | +1.48% | 2.55 | 1.00% |
| 2025-06-20 | 14.24 | 14.29 | 14.20 | 14.21 | 0.00% | 1.67 | 0.66% |
| 2025-06-19 | 14.40 | 14.44 | 14.18 | 14.21 | -1.39% | 2.94 | 1.16% |
| 2025-06-18 | 14.49 | 14.55 | 14.40 | 14.41 | -0.76% | 2.59 | 1.01% |
| 2025-06-17 | 14.51 | 14.68 | 14.48 | 14.52 | -0.07% | 3.08 | 1.19% |
| 2025-06-16 | 14.44 | 14.59 | 14.37 | 14.53 | +0.48% | 2.89 | 1.12% |
| 2025-06-13 | 14.51 | 14.63 | 14.39 | 14.46 | -0.07% | 4.76 | 1.85% |
| 2025-06-12 | 14.61 | 14.62 | 14.41 | 14.47 | -1.09% | 4.15 | 1.61% |
| 2025-06-11 | 14.60 | 14.72 | 14.55 | 14.63 | -1.08% | 5.75 | 2.21% |
| 2025-06-10 | 14.60 | 14.94 | 14.40 | 14.79 | +1.23% | 10.18 | 3.88% |
| 2025-06-09 | 14.44 | 14.62 | 14.41 | 14.61 | +0.83% | 3.20 | 1.24% |
| 2025-06-06 | 14.43 | 14.62 | 14.39 | 14.49 | +0.42% | 2.84 | 1.10% |
| 2025-06-05 | 14.51 | 14.56 | 14.37 | 14.43 | -1.03% | 2.57 | 1.00% |
| 2025-06-04 | 14.54 | 14.63 | 14.41 | 14.58 | +0.21% | 2.85 | 1.10% |
| 2025-06-03 | 14.30 | 14.57 | 14.21 | 14.55 | +1.18% | 3.41 | 1.33% |
| 2025-05-30 | 14.24 | 14.54 | 14.24 | 14.38 | +0.63% | 3.62 | 1.41% |
| 2025-05-29 | 14.26 | 14.30 | 14.16 | 14.29 | +0.21% | 2.42 | 0.96% |
| 2025-05-28 | 14.41 | 14.41 | 14.25 | 14.26 | -1.11% | 2.33 | 0.92% |
| 2025-05-27 | 14.40 | 14.45 | 14.35 | 14.42 | 0.00% | 1.74 | 0.68% |