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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.29 | 15.39 | 15.23 | 15.23 | -0.46% | 2.86 | 1.05% |
| 2026-02-12 | 15.41 | 15.44 | 15.25 | 15.30 | -0.65% | 2.81 | 1.03% |
| 2026-02-11 | 15.41 | 15.49 | 15.37 | 15.40 | -0.39% | 2.92 | 1.07% |
| 2026-02-10 | 15.47 | 15.51 | 15.27 | 15.46 | -0.32% | 4.41 | 1.61% |
| 2026-02-09 | 15.49 | 15.58 | 15.38 | 15.51 | +0.39% | 4.85 | 1.76% |
| 2026-02-06 | 15.38 | 15.63 | 15.34 | 15.45 | +0.06% | 5.00 | 1.81% |
| 2026-02-05 | 15.66 | 15.77 | 15.36 | 15.44 | -2.22% | 6.69 | 2.42% |
| 2026-02-04 | 16.09 | 16.12 | 15.53 | 15.79 | -0.57% | 9.58 | 3.42% |
| 2026-02-03 | 15.70 | 15.97 | 15.50 | 15.88 | +0.76% | 10.44 | 3.74% |
| 2026-02-02 | 16.73 | 16.74 | 15.75 | 15.76 | -9.94% | 16.85 | 5.91% |
| 2026-01-30 | 16.89 | 18.09 | 16.70 | 17.50 | +3.73% | 24.80 | 7.94% |
| 2026-01-29 | 16.77 | 17.43 | 16.41 | 16.87 | +2.80% | 16.42 | 5.48% |
| 2026-01-28 | 15.70 | 16.77 | 15.69 | 16.41 | +4.59% | 12.77 | 4.42% |
| 2026-01-27 | 15.95 | 16.00 | 15.54 | 15.69 | -1.57% | 5.47 | 1.96% |
| 2026-01-26 | 15.53 | 16.09 | 15.53 | 15.94 | +2.71% | 7.65 | 2.71% |
| 2026-01-23 | 15.73 | 15.74 | 15.49 | 15.52 | -1.52% | 4.53 | 1.64% |
| 2026-01-22 | 15.47 | 15.78 | 15.42 | 15.76 | +1.87% | 4.39 | 1.58% |
| 2026-01-21 | 15.60 | 15.63 | 15.40 | 15.47 | -0.90% | 2.98 | 1.08% |
| 2026-01-20 | 15.58 | 15.73 | 15.46 | 15.61 | +0.45% | 3.56 | 1.29% |
| 2026-01-19 | 15.23 | 15.61 | 15.18 | 15.54 | +1.90% | 4.24 | 1.54% |