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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.87 | 15.16 | 14.84 | 15.06 | +1.35% | 5.60 | 2.10% |
| 2025-11-18 | 14.83 | 15.16 | 14.76 | 14.86 | +0.07% | 5.02 | 1.89% |
| 2025-11-17 | 14.79 | 14.95 | 14.79 | 14.85 | +0.41% | 2.65 | 1.00% |
| 2025-11-14 | 14.81 | 14.94 | 14.77 | 14.79 | -0.27% | 2.34 | 0.89% |
| 2025-11-13 | 14.73 | 14.84 | 14.69 | 14.83 | +0.47% | 2.26 | 0.86% |
| 2025-11-12 | 14.89 | 14.90 | 14.74 | 14.76 | -0.74% | 2.37 | 0.90% |
| 2025-11-11 | 14.82 | 14.88 | 14.72 | 14.87 | +0.27% | 2.39 | 0.91% |
| 2025-11-10 | 14.69 | 14.86 | 14.63 | 14.83 | +1.09% | 3.07 | 1.17% |
| 2025-11-07 | 14.61 | 14.72 | 14.59 | 14.67 | +0.34% | 2.00 | 0.77% |
| 2025-11-06 | 14.63 | 14.65 | 14.54 | 14.62 | +0.07% | 1.68 | 0.65% |
| 2025-11-05 | 14.51 | 14.62 | 14.50 | 14.61 | +0.21% | 1.80 | 0.70% |
| 2025-11-04 | 14.48 | 14.61 | 14.47 | 14.58 | +0.48% | 2.69 | 1.04% |
| 2025-11-03 | 14.46 | 14.52 | 14.41 | 14.51 | +0.42% | 1.73 | 0.67% |
| 2025-10-31 | 14.58 | 14.62 | 14.45 | 14.45 | -1.23% | 3.57 | 1.38% |
| 2025-10-30 | 14.56 | 14.77 | 14.51 | 14.63 | +0.34% | 3.71 | 1.42% |
| 2025-10-29 | 14.58 | 14.60 | 14.50 | 14.58 | +0.21% | 1.70 | 0.66% |
| 2025-10-28 | 14.62 | 14.65 | 14.50 | 14.55 | -0.75% | 2.24 | 0.86% |
| 2025-10-27 | 14.60 | 14.70 | 14.48 | 14.66 | +0.07% | 3.41 | 1.32% |
| 2025-10-24 | 14.72 | 14.76 | 14.64 | 14.65 | -0.75% | 2.90 | 1.11% |
| 2025-10-23 | 14.64 | 14.78 | 14.61 | 14.76 | +0.61% | 2.60 | 0.99% |