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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.05 | 4.08 | 4.02 | 4.07 | +0.72% | 0.54 | 0.33% |
| 2025-06-23 | 4.00 | 4.06 | 4.00 | 4.04 | +0.49% | 0.49 | 0.30% |
| 2025-06-20 | 4.02 | 4.04 | 4.00 | 4.02 | +0.49% | 0.43 | 0.26% |
| 2025-06-19 | 4.05 | 4.05 | 3.99 | 4.00 | -0.73% | 0.47 | 0.29% |
| 2025-06-18 | 4.07 | 4.09 | 4.02 | 4.03 | -1.20% | 0.53 | 0.32% |
| 2025-06-17 | 4.09 | 4.10 | 4.06 | 4.08 | +0.24% | 0.43 | 0.26% |
| 2025-06-16 | 4.08 | 4.11 | 4.07 | 4.07 | -0.71% | 0.49 | 0.29% |
| 2025-06-13 | 4.10 | 4.13 | 4.08 | 4.10 | +0.24% | 0.57 | 0.34% |
| 2025-06-12 | 4.11 | 4.13 | 4.08 | 4.09 | -0.71% | 0.52 | 0.31% |
| 2025-06-11 | 4.10 | 4.14 | 4.09 | 4.12 | +0.48% | 0.56 | 0.33% |
| 2025-06-10 | 4.14 | 4.14 | 4.06 | 4.10 | -0.71% | 0.61 | 0.37% |
| 2025-06-09 | 4.12 | 4.14 | 4.09 | 4.13 | +0.24% | 0.49 | 0.29% |
| 2025-06-06 | 4.08 | 4.13 | 4.06 | 4.12 | +0.96% | 0.61 | 0.36% |
| 2025-06-05 | 4.10 | 4.13 | 4.06 | 4.08 | -0.48% | 0.56 | 0.34% |
| 2025-06-04 | 4.14 | 4.14 | 4.08 | 4.10 | -0.47% | 0.49 | 0.29% |
| 2025-06-03 | 4.07 | 4.14 | 4.06 | 4.12 | +0.96% | 0.68 | 0.41% |
| 2025-05-30 | 4.10 | 4.11 | 4.06 | 4.08 | -0.48% | 0.48 | 0.29% |
| 2025-05-29 | 4.09 | 4.11 | 4.06 | 4.10 | +0.24% | 0.44 | 0.27% |
| 2025-05-28 | 4.13 | 4.13 | 4.07 | 4.09 | -0.71% | 0.35 | 0.21% |
| 2025-05-27 | 4.08 | 4.13 | 4.05 | 4.12 | +1.44% | 0.53 | 0.32% |