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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.36 | 4.43 | 4.32 | 4.43 | +1.61% | 1.06 | 0.61% |
| 2025-07-21 | 4.25 | 4.36 | 4.24 | 4.36 | +3.07% | 1.20 | 0.70% |
| 2025-07-18 | 4.23 | 4.25 | 4.21 | 4.23 | +0.48% | 0.45 | 0.27% |
| 2025-07-17 | 4.23 | 4.25 | 4.20 | 4.21 | -0.47% | 0.46 | 0.28% |
| 2025-07-16 | 4.27 | 4.27 | 4.22 | 4.23 | -0.24% | 0.42 | 0.25% |
| 2025-07-15 | 4.27 | 4.29 | 4.23 | 4.24 | -0.93% | 0.56 | 0.33% |
| 2025-07-14 | 4.26 | 4.29 | 4.25 | 4.28 | +0.94% | 0.65 | 0.38% |
| 2025-07-11 | 4.26 | 4.29 | 4.23 | 4.24 | -0.70% | 0.58 | 0.34% |
| 2025-07-10 | 4.22 | 4.27 | 4.21 | 4.27 | +1.18% | 0.52 | 0.31% |
| 2025-07-09 | 4.22 | 4.24 | 4.20 | 4.22 | 0.00% | 0.48 | 0.29% |
| 2025-07-08 | 4.16 | 4.23 | 4.15 | 4.22 | +1.20% | 0.61 | 0.36% |
| 2025-07-07 | 4.13 | 4.18 | 4.11 | 4.17 | +0.97% | 0.49 | 0.30% |
| 2025-07-04 | 4.14 | 4.16 | 4.12 | 4.13 | +0.24% | 0.66 | 0.39% |
| 2025-07-03 | 4.13 | 4.14 | 4.09 | 4.12 | -0.47% | 0.47 | 0.28% |
| 2025-07-02 | 4.07 | 4.14 | 4.07 | 4.14 | +1.44% | 0.65 | 0.39% |
| 2025-07-01 | 4.07 | 4.09 | 4.04 | 4.08 | +0.72% | 0.54 | 0.33% |
| 2025-06-30 | 4.07 | 4.07 | 4.04 | 4.05 | -0.48% | 0.45 | 0.27% |
| 2025-06-27 | 4.05 | 4.09 | 4.04 | 4.07 | +0.72% | 0.58 | 0.35% |
| 2025-06-26 | 4.08 | 4.09 | 4.03 | 4.04 | -0.72% | 0.54 | 0.32% |
| 2025-06-25 | 4.08 | 4.10 | 4.05 | 4.07 | 0.00% | 0.53 | 0.32% |