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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.83 | 14.94 | 14.68 | 14.79 | -1.20% | 3.40 | 1.29% |
| 2025-09-15 | 14.65 | 15.07 | 14.61 | 14.97 | +2.67% | 6.29 | 2.38% |
| 2025-09-12 | 14.67 | 14.70 | 14.56 | 14.58 | -0.82% | 2.21 | 0.85% |
| 2025-09-11 | 14.60 | 14.70 | 14.58 | 14.70 | +0.68% | 2.69 | 1.03% |
| 2025-09-10 | 14.55 | 14.64 | 14.53 | 14.60 | -0.07% | 1.36 | 0.52% |
| 2025-09-09 | 14.70 | 14.71 | 14.51 | 14.61 | -0.54% | 2.07 | 0.80% |
| 2025-09-08 | 14.48 | 14.72 | 14.48 | 14.69 | +1.10% | 2.45 | 0.94% |
| 2025-09-05 | 14.47 | 14.55 | 14.32 | 14.53 | +0.28% | 2.62 | 1.02% |
| 2025-09-04 | 14.42 | 14.60 | 14.34 | 14.49 | +0.56% | 2.92 | 1.14% |
| 2025-09-03 | 14.70 | 14.77 | 14.39 | 14.41 | -1.97% | 4.07 | 1.57% |
| 2025-09-02 | 14.88 | 14.92 | 14.68 | 14.70 | -1.41% | 4.02 | 1.53% |
| 2025-09-01 | 14.90 | 14.97 | 14.75 | 14.91 | +0.13% | 3.73 | 1.41% |
| 2025-08-29 | 14.89 | 15.19 | 14.87 | 14.89 | -0.13% | 5.65 | 2.11% |
| 2025-08-28 | 15.02 | 15.08 | 14.59 | 14.91 | -0.53% | 5.86 | 2.22% |
| 2025-08-27 | 15.21 | 15.28 | 14.96 | 14.99 | -1.77% | 6.14 | 2.29% |
| 2025-08-26 | 15.19 | 15.35 | 15.14 | 15.26 | +0.33% | 5.40 | 1.99% |
| 2025-08-25 | 15.05 | 15.24 | 14.98 | 15.21 | +1.40% | 6.24 | 2.32% |
| 2025-08-22 | 15.05 | 15.06 | 14.89 | 15.00 | -0.66% | 5.03 | 1.89% |
| 2025-08-21 | 14.98 | 15.18 | 14.89 | 15.10 | +0.87% | 5.13 | 1.92% |
| 2025-08-20 | 14.91 | 14.99 | 14.84 | 14.97 | +0.47% | 2.84 | 1.07% |