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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.21 | 4.22 | 4.19 | 4.19 | -0.48% | 0.64 | 0.38% |
| 2025-08-18 | 4.23 | 4.24 | 4.21 | 4.21 | -0.24% | 0.91 | 0.54% |
| 2025-08-15 | 4.15 | 4.22 | 4.15 | 4.22 | +1.44% | 0.71 | 0.42% |
| 2025-08-14 | 4.21 | 4.22 | 4.14 | 4.16 | -0.95% | 0.81 | 0.49% |
| 2025-08-13 | 4.23 | 4.24 | 4.19 | 4.20 | -0.47% | 0.68 | 0.40% |
| 2025-08-12 | 4.24 | 4.24 | 4.20 | 4.22 | -0.47% | 0.52 | 0.31% |
| 2025-08-11 | 4.24 | 4.25 | 4.19 | 4.24 | +0.24% | 0.69 | 0.41% |
| 2025-08-08 | 4.20 | 4.24 | 4.18 | 4.23 | +0.48% | 0.70 | 0.42% |
| 2025-08-07 | 4.21 | 4.22 | 4.18 | 4.21 | +0.24% | 0.61 | 0.36% |
| 2025-08-06 | 4.20 | 4.21 | 4.17 | 4.20 | 0.00% | 0.62 | 0.37% |
| 2025-08-05 | 4.21 | 4.23 | 4.18 | 4.20 | -0.24% | 0.71 | 0.43% |
| 2025-08-04 | 4.21 | 4.22 | 4.18 | 4.21 | -0.24% | 0.59 | 0.35% |
| 2025-08-01 | 4.20 | 4.25 | 4.19 | 4.22 | +0.72% | 0.65 | 0.38% |
| 2025-07-31 | 4.29 | 4.29 | 4.18 | 4.19 | -2.33% | 0.92 | 0.55% |
| 2025-07-30 | 4.30 | 4.35 | 4.27 | 4.29 | 0.00% | 0.69 | 0.40% |
| 2025-07-29 | 4.31 | 4.31 | 4.24 | 4.29 | -0.23% | 0.63 | 0.37% |
| 2025-07-28 | 4.35 | 4.36 | 4.29 | 4.30 | -1.38% | 0.83 | 0.49% |
| 2025-07-25 | 4.39 | 4.41 | 4.36 | 4.36 | -0.23% | 0.78 | 0.45% |
| 2025-07-24 | 4.36 | 4.38 | 4.31 | 4.37 | -0.23% | 0.93 | 0.54% |
| 2025-07-23 | 4.43 | 4.46 | 4.36 | 4.38 | -1.13% | 1.01 | 0.58% |