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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.39 | 15.48 | 15.16 | 15.25 | -0.72% | 3.32 | 1.22% |
| 2026-01-15 | 15.25 | 15.48 | 15.20 | 15.36 | +0.72% | 3.77 | 1.38% |
| 2026-01-14 | 15.33 | 15.47 | 15.12 | 15.25 | -0.46% | 4.55 | 1.67% |
| 2026-01-13 | 15.55 | 15.67 | 15.28 | 15.32 | -1.48% | 4.80 | 1.75% |
| 2026-01-12 | 15.74 | 15.79 | 15.45 | 15.55 | -1.21% | 5.14 | 1.86% |
| 2026-01-09 | 15.36 | 15.99 | 15.35 | 15.74 | +2.54% | 6.44 | 2.31% |
| 2026-01-08 | 15.30 | 15.53 | 15.25 | 15.35 | +0.07% | 3.98 | 1.46% |
| 2026-01-07 | 15.14 | 15.47 | 15.02 | 15.34 | +1.32% | 5.41 | 1.99% |
| 2026-01-06 | 14.94 | 15.20 | 14.92 | 15.14 | +1.41% | 4.21 | 1.56% |
| 2026-01-05 | 14.95 | 15.03 | 14.90 | 14.93 | -0.13% | 3.07 | 1.15% |
| 2025-12-31 | 15.03 | 15.04 | 14.83 | 14.95 | -0.93% | 3.25 | 1.23% |
| 2025-12-30 | 14.92 | 15.22 | 14.91 | 15.09 | +0.60% | 3.58 | 1.34% |
| 2025-12-29 | 15.18 | 15.30 | 14.98 | 15.00 | -0.86% | 3.42 | 1.28% |
| 2025-12-26 | 14.93 | 15.14 | 14.89 | 15.13 | +1.34% | 3.88 | 1.45% |
| 2025-12-25 | 14.91 | 14.97 | 14.86 | 14.93 | +0.13% | 2.07 | 0.78% |
| 2025-12-24 | 14.84 | 14.95 | 14.81 | 14.91 | +0.20% | 2.05 | 0.78% |
| 2025-12-23 | 14.98 | 15.05 | 14.82 | 14.88 | -0.67% | 2.40 | 0.91% |
| 2025-12-22 | 14.90 | 15.01 | 14.84 | 14.98 | +0.27% | 2.73 | 1.03% |
| 2025-12-19 | 14.54 | 14.95 | 14.49 | 14.94 | +2.68% | 5.45 | 2.07% |
| 2025-12-18 | 14.46 | 14.63 | 14.43 | 14.55 | 0.00% | 2.21 | 0.86% |