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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.08 | 4.10 | 4.04 | 4.06 | -0.48% | 0.49 | 0.29% |
| 2025-05-23 | 4.11 | 4.15 | 4.07 | 4.08 | -0.95% | 0.50 | 0.30% |
| 2025-05-22 | 4.16 | 4.16 | 4.11 | 4.12 | -0.94% | 0.42 | 0.25% |
| 2025-05-21 | 4.17 | 4.20 | 4.15 | 4.16 | +0.24% | 0.40 | 0.24% |
| 2025-05-20 | 4.20 | 4.22 | 4.15 | 4.15 | -1.39% | 0.46 | 0.27% |
| 2025-05-19 | 4.16 | 4.21 | 4.14 | 4.21 | +1.17% | 0.63 | 0.37% |
| 2025-05-16 | 4.15 | 4.17 | 4.13 | 4.16 | 0.00% | 0.43 | 0.26% |
| 2025-05-15 | 4.16 | 4.19 | 4.15 | 4.16 | +0.24% | 0.53 | 0.31% |
| 2025-05-14 | 4.13 | 4.15 | 4.10 | 4.15 | +0.71% | 0.55 | 0.32% |
| 2025-05-13 | 4.15 | 4.15 | 4.09 | 4.12 | 0.00% | 0.45 | 0.27% |
| 2025-05-12 | 4.12 | 4.15 | 4.09 | 4.12 | 0.00% | 0.59 | 0.35% |
| 2025-05-09 | 4.12 | 4.14 | 4.10 | 4.12 | +0.48% | 0.61 | 0.37% |
| 2025-05-08 | 4.12 | 4.13 | 4.09 | 4.10 | -0.47% | 0.55 | 0.33% |
| 2025-05-07 | 4.15 | 4.15 | 4.07 | 4.12 | 0.00% | 0.70 | 0.42% |
| 2025-05-06 | 4.12 | 4.15 | 4.06 | 4.12 | +0.24% | 0.89 | 0.53% |