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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.15 | 16.22 | 15.96 | 16.05 | -0.68% | 3.24 | 1.14% |
| 2026-04-20 | 16.20 | 16.26 | 15.96 | 16.16 | +0.06% | 3.64 | 1.27% |
| 2026-04-17 | 16.11 | 16.37 | 16.09 | 16.15 | -0.49% | 2.90 | 1.01% |
| 2026-04-16 | 16.01 | 16.25 | 15.85 | 16.23 | +0.74% | 5.07 | 1.77% |
| 2026-04-15 | 16.00 | 16.15 | 15.86 | 16.11 | +0.06% | 4.40 | 1.55% |
| 2026-04-14 | 16.03 | 16.13 | 15.93 | 16.10 | 0.00% | 3.21 | 1.13% |
| 2026-04-13 | 16.24 | 16.29 | 15.97 | 16.10 | +0.06% | 4.65 | 1.62% |
| 2026-04-10 | 16.30 | 16.30 | 16.07 | 16.09 | -1.77% | 7.08 | 2.47% |
| 2026-04-09 | 16.25 | 16.54 | 16.12 | 16.38 | +0.55% | 6.10 | 2.11% |
| 2026-04-08 | 15.82 | 16.48 | 15.82 | 16.29 | -0.24% | 7.55 | 2.62% |
| 2026-04-07 | 16.01 | 16.51 | 15.69 | 16.33 | +2.06% | 6.40 | 2.22% |
| 2026-04-03 | 16.63 | 16.64 | 15.76 | 16.00 | -3.79% | 7.72 | 2.71% |
| 2026-04-02 | 16.29 | 16.99 | 16.29 | 16.63 | +1.90% | 7.29 | 2.46% |
| 2026-04-01 | 16.60 | 16.91 | 16.26 | 16.32 | -2.28% | 6.41 | 2.19% |
| 2026-03-31 | 17.33 | 17.48 | 16.65 | 16.70 | -4.46% | 12.94 | 4.29% |
| 2026-03-30 | 16.14 | 17.74 | 16.14 | 17.48 | +8.37% | 18.05 | 5.80% |
| 2026-03-27 | 15.72 | 16.49 | 15.68 | 16.13 | +1.96% | 6.98 | 2.43% |
| 2026-03-26 | 15.70 | 15.91 | 15.62 | 15.82 | +0.25% | 5.08 | 1.81% |
| 2026-03-25 | 15.66 | 15.85 | 15.52 | 15.78 | +0.83% | 4.50 | 1.61% |
| 2026-03-24 | 15.66 | 15.71 | 15.38 | 15.65 | +0.58% | 4.68 | 1.69% |