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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.10 | 4.43 | 4.03 | 4.19 | +1.45% | 3.98 | 2.35% |
| 2026-03-20 | 4.29 | 4.31 | 4.11 | 4.13 | -4.62% | 2.65 | 1.59% |
| 2026-03-19 | 4.42 | 4.50 | 4.31 | 4.33 | -0.69% | 2.99 | 1.72% |
| 2026-03-18 | 4.43 | 4.46 | 4.31 | 4.36 | -1.80% | 2.11 | 1.22% |
| 2026-03-17 | 4.49 | 4.66 | 4.43 | 4.44 | -1.55% | 2.74 | 1.53% |
| 2026-03-16 | 4.73 | 4.83 | 4.51 | 4.51 | -4.25% | 4.13 | 2.24% |
| 2026-03-13 | 4.61 | 4.84 | 4.61 | 4.71 | +1.29% | 6.04 | 3.22% |
| 2026-03-12 | 4.65 | 4.78 | 4.58 | 4.65 | +1.97% | 6.75 | 3.63% |
| 2026-03-11 | 4.28 | 4.57 | 4.25 | 4.56 | +6.29% | 4.09 | 2.33% |
| 2026-03-10 | 4.42 | 4.48 | 4.28 | 4.29 | -4.67% | 4.12 | 2.38% |
| 2026-03-09 | 4.65 | 4.89 | 4.49 | 4.50 | +0.45% | 6.30 | 3.41% |
| 2026-03-06 | 4.33 | 4.50 | 4.29 | 4.48 | +3.46% | 2.62 | 1.49% |
| 2026-03-05 | 4.30 | 4.38 | 4.24 | 4.33 | +1.88% | 1.69 | 0.99% |
| 2026-03-04 | 4.23 | 4.34 | 4.22 | 4.25 | -0.93% | 1.31 | 0.77% |
| 2026-03-03 | 4.42 | 4.43 | 4.27 | 4.29 | -3.81% | 2.47 | 1.43% |
| 2026-03-02 | 4.44 | 4.52 | 4.42 | 4.46 | 0.00% | 1.71 | 0.96% |
| 2026-02-27 | 4.40 | 4.48 | 4.38 | 4.46 | +0.68% | 1.40 | 0.79% |
| 2026-02-26 | 4.46 | 4.54 | 4.40 | 4.43 | -0.67% | 1.90 | 1.07% |
| 2026-02-25 | 4.37 | 4.56 | 4.37 | 4.46 | +2.06% | 2.61 | 1.47% |
| 2026-02-24 | 4.37 | 4.43 | 4.31 | 4.37 | +1.16% | 1.77 | 1.02% |