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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.81 | 14.82 | 14.37 | 14.55 | -1.82% | 6.02 | 2.33% |
| 2025-12-16 | 14.86 | 15.00 | 14.73 | 14.82 | -0.20% | 2.18 | 0.83% |
| 2025-12-15 | 14.71 | 14.94 | 14.69 | 14.85 | +0.81% | 2.77 | 1.05% |
| 2025-12-12 | 14.68 | 14.79 | 14.63 | 14.73 | +0.41% | 2.03 | 0.77% |
| 2025-12-11 | 14.90 | 14.93 | 14.67 | 14.67 | -1.74% | 2.73 | 1.04% |
| 2025-12-10 | 14.66 | 14.97 | 14.63 | 14.93 | +1.77% | 3.41 | 1.29% |
| 2025-12-09 | 14.81 | 14.83 | 14.64 | 14.67 | -0.95% | 1.97 | 0.75% |
| 2025-12-08 | 14.79 | 14.89 | 14.76 | 14.81 | -0.20% | 1.69 | 0.64% |
| 2025-12-05 | 14.61 | 14.86 | 14.56 | 14.84 | +1.64% | 2.43 | 0.93% |
| 2025-12-04 | 14.90 | 14.92 | 14.58 | 14.60 | -1.82% | 2.91 | 1.11% |
| 2025-12-03 | 14.97 | 15.05 | 14.86 | 14.87 | -0.80% | 1.92 | 0.72% |
| 2025-12-02 | 14.92 | 15.07 | 14.85 | 14.99 | +0.40% | 2.94 | 1.10% |
| 2025-12-01 | 14.76 | 15.05 | 14.76 | 14.93 | +0.61% | 3.69 | 1.39% |
| 2025-11-28 | 14.62 | 14.84 | 14.55 | 14.84 | +1.50% | 3.04 | 1.16% |
| 2025-11-27 | 14.63 | 14.70 | 14.51 | 14.62 | -0.20% | 2.93 | 1.13% |
| 2025-11-26 | 14.90 | 14.95 | 14.62 | 14.65 | -1.81% | 3.36 | 1.28% |
| 2025-11-25 | 14.83 | 15.03 | 14.61 | 14.92 | +0.95% | 4.83 | 1.83% |
| 2025-11-24 | 14.68 | 15.01 | 14.65 | 14.78 | -0.40% | 4.93 | 1.87% |
| 2025-11-21 | 15.00 | 15.34 | 14.84 | 14.84 | -0.74% | 8.73 | 3.25% |
| 2025-11-20 | 14.96 | 15.12 | 14.92 | 14.95 | -0.73% | 3.56 | 1.33% |