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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.70 | 14.86 | 14.65 | 14.67 | -0.61% | 2.32 | 0.89% |
| 2025-10-21 | 14.63 | 14.80 | 14.60 | 14.76 | +0.48% | 3.06 | 1.17% |
| 2025-10-20 | 14.72 | 14.95 | 14.62 | 14.69 | -0.54% | 4.18 | 1.59% |
| 2025-10-17 | 14.70 | 14.88 | 14.65 | 14.77 | +0.27% | 4.34 | 1.65% |
| 2025-10-16 | 14.70 | 14.77 | 14.64 | 14.73 | +0.27% | 3.21 | 1.23% |
| 2025-10-15 | 14.90 | 14.91 | 14.65 | 14.69 | -1.87% | 4.94 | 1.89% |
| 2025-10-14 | 14.62 | 15.07 | 14.62 | 14.97 | +0.54% | 8.22 | 3.12% |
| 2025-10-13 | 15.20 | 15.50 | 14.80 | 14.89 | +1.85% | 12.11 | 4.51% |
| 2025-10-10 | 14.48 | 14.66 | 14.41 | 14.62 | +0.90% | 3.09 | 1.19% |
| 2025-10-09 | 14.37 | 14.52 | 14.27 | 14.49 | +0.84% | 2.43 | 0.95% |
| 2025-09-30 | 14.30 | 14.37 | 14.25 | 14.37 | +0.63% | 1.53 | 0.60% |
| 2025-09-29 | 14.22 | 14.31 | 14.14 | 14.28 | +0.49% | 1.72 | 0.68% |
| 2025-09-26 | 14.22 | 14.34 | 14.20 | 14.21 | -0.35% | 1.56 | 0.62% |
| 2025-09-25 | 14.35 | 14.36 | 14.23 | 14.26 | -0.83% | 1.72 | 0.68% |
| 2025-09-24 | 14.26 | 14.39 | 14.20 | 14.38 | +0.56% | 1.51 | 0.59% |
| 2025-09-23 | 14.38 | 14.40 | 14.14 | 14.30 | -0.49% | 2.15 | 0.85% |
| 2025-09-22 | 14.49 | 14.49 | 14.32 | 14.37 | -0.83% | 1.79 | 0.70% |
| 2025-09-19 | 14.43 | 14.54 | 14.42 | 14.49 | +0.14% | 1.69 | 0.66% |
| 2025-09-18 | 14.64 | 14.68 | 14.38 | 14.47 | -1.36% | 3.24 | 1.25% |
| 2025-09-17 | 14.77 | 14.80 | 14.60 | 14.67 | -0.81% | 2.61 | 1.00% |