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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.04 | 4.05 | 4.00 | 4.04 | 0.00% | 0.57 | 0.36% |
| 2026-04-20 | 4.07 | 4.09 | 4.02 | 4.04 | -0.98% | 1.03 | 0.64% |
| 2026-04-17 | 4.11 | 4.12 | 4.06 | 4.08 | -0.97% | 0.76 | 0.47% |
| 2026-04-16 | 4.09 | 4.13 | 4.09 | 4.12 | +0.49% | 0.64 | 0.39% |
| 2026-04-15 | 4.15 | 4.17 | 4.08 | 4.10 | -1.44% | 1.09 | 0.67% |
| 2026-04-14 | 4.23 | 4.26 | 4.12 | 4.16 | -2.35% | 1.61 | 0.98% |
| 2026-04-13 | 4.24 | 4.28 | 4.16 | 4.26 | +0.47% | 1.19 | 0.71% |
| 2026-04-10 | 4.27 | 4.29 | 4.23 | 4.24 | -0.93% | 1.15 | 0.68% |
| 2026-04-09 | 4.21 | 4.35 | 4.20 | 4.28 | +0.94% | 2.18 | 1.28% |
| 2026-04-08 | 4.21 | 4.24 | 4.14 | 4.24 | -0.70% | 2.66 | 1.60% |
| 2026-04-07 | 4.09 | 4.29 | 4.03 | 4.27 | +4.40% | 2.04 | 1.22% |
| 2026-04-03 | 4.24 | 4.25 | 4.08 | 4.09 | -3.76% | 1.26 | 0.77% |
| 2026-04-02 | 4.22 | 4.28 | 4.21 | 4.25 | +0.47% | 1.02 | 0.60% |
| 2026-04-01 | 4.16 | 4.30 | 4.16 | 4.23 | +2.42% | 1.85 | 1.10% |
| 2026-03-31 | 4.30 | 4.34 | 4.12 | 4.13 | -4.40% | 1.97 | 1.18% |
| 2026-03-30 | 4.31 | 4.38 | 4.22 | 4.32 | -0.46% | 1.59 | 0.94% |
| 2026-03-27 | 4.22 | 4.39 | 4.22 | 4.34 | +1.40% | 1.95 | 1.13% |
| 2026-03-26 | 4.24 | 4.36 | 4.22 | 4.28 | +0.71% | 1.97 | 1.16% |
| 2026-03-25 | 4.20 | 4.28 | 4.17 | 4.25 | -0.47% | 1.77 | 1.05% |
| 2026-03-24 | 4.17 | 4.30 | 4.05 | 4.27 | +1.91% | 2.54 | 1.53% |