北元化工 sh.601568
3.78
+1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.73 | 3.80 | 3.72 | 3.78 | +1.61% | 0.58 | 0.39% |
| 2026-05-21 | 3.81 | 3.83 | 3.71 | 3.72 | -2.36% | 0.77 | 0.51% |
| 2026-05-20 | 3.83 | 3.84 | 3.78 | 3.81 | -0.78% | 0.49 | 0.32% |
| 2026-05-19 | 3.85 | 3.86 | 3.81 | 3.84 | -0.52% | 0.55 | 0.36% |
| 2026-05-18 | 3.81 | 3.88 | 3.76 | 3.86 | +1.31% | 0.86 | 0.57% |
| 2026-05-15 | 3.86 | 3.92 | 3.80 | 3.81 | -1.80% | 1.17 | 0.76% |
| 2026-05-14 | 3.86 | 3.91 | 3.86 | 3.88 | +0.26% | 1.02 | 0.66% |
| 2026-05-13 | 3.83 | 3.88 | 3.82 | 3.87 | +1.04% | 1.03 | 0.67% |
| 2026-05-12 | 3.83 | 3.85 | 3.81 | 3.83 | 0.00% | 0.59 | 0.39% |
| 2026-05-11 | 3.85 | 3.89 | 3.81 | 3.83 | -0.26% | 0.99 | 0.65% |
| 2026-05-08 | 3.81 | 3.86 | 3.80 | 3.84 | +1.05% | 0.79 | 0.52% |
| 2026-05-07 | 3.84 | 3.84 | 3.76 | 3.80 | -1.30% | 1.65 | 1.10% |
| 2026-05-06 | 3.91 | 3.93 | 3.83 | 3.85 | -1.53% | 1.39 | 0.91% |
| 2026-04-30 | 3.97 | 3.98 | 3.90 | 3.91 | -1.76% | 1.14 | 0.73% |
| 2026-04-29 | 3.95 | 3.99 | 3.93 | 3.98 | +0.25% | 0.70 | 0.45% |
| 2026-04-28 | 3.93 | 3.98 | 3.89 | 3.97 | +0.76% | 0.83 | 0.53% |
| 2026-04-27 | 3.95 | 3.96 | 3.88 | 3.94 | 0.00% | 0.88 | 0.57% |
| 2026-04-24 | 4.03 | 4.04 | 3.93 | 3.94 | -1.25% | 1.08 | 0.69% |
| 2026-04-23 | 4.05 | 4.06 | 3.96 | 3.99 | -1.72% | 1.30 | 0.82% |
| 2026-04-22 | 4.04 | 4.08 | 4.03 | 4.06 | +0.49% | 0.55 | 0.34% |