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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.30 | 4.36 | 4.27 | 4.32 | -0.46% | 1.31 | 0.76% |
| 2026-02-12 | 4.30 | 4.42 | 4.25 | 4.34 | +0.46% | 2.36 | 1.37% |
| 2026-02-11 | 4.17 | 4.37 | 4.15 | 4.32 | +3.35% | 2.80 | 1.64% |
| 2026-02-10 | 4.22 | 4.23 | 4.13 | 4.18 | -1.18% | 1.36 | 0.82% |
| 2026-02-09 | 4.14 | 4.26 | 4.12 | 4.23 | +2.42% | 1.93 | 1.16% |
| 2026-02-06 | 4.08 | 4.18 | 4.05 | 4.13 | +0.73% | 0.98 | 0.59% |
| 2026-02-05 | 4.15 | 4.17 | 4.08 | 4.10 | -1.44% | 1.01 | 0.62% |
| 2026-02-04 | 4.10 | 4.18 | 4.10 | 4.16 | +1.46% | 1.31 | 0.79% |
| 2026-02-03 | 4.09 | 4.12 | 4.05 | 4.10 | +0.99% | 1.29 | 0.80% |
| 2026-02-02 | 4.33 | 4.33 | 4.05 | 4.06 | -6.45% | 2.46 | 1.50% |
| 2026-01-30 | 4.28 | 4.38 | 4.24 | 4.34 | +0.46% | 2.07 | 1.21% |
| 2026-01-29 | 4.18 | 4.44 | 4.18 | 4.32 | +3.85% | 3.36 | 1.96% |
| 2026-01-28 | 4.06 | 4.20 | 4.06 | 4.16 | +1.96% | 1.41 | 0.85% |
| 2026-01-27 | 4.14 | 4.18 | 4.05 | 4.08 | -1.69% | 1.54 | 0.95% |
| 2026-01-26 | 4.13 | 4.22 | 4.13 | 4.15 | 0.00% | 1.36 | 0.82% |
| 2026-01-23 | 4.15 | 4.18 | 4.13 | 4.15 | 0.00% | 1.20 | 0.73% |
| 2026-01-22 | 4.10 | 4.17 | 4.07 | 4.15 | +1.22% | 1.31 | 0.79% |
| 2026-01-21 | 4.11 | 4.14 | 4.05 | 4.10 | -0.49% | 1.05 | 0.65% |
| 2026-01-20 | 4.03 | 4.14 | 4.02 | 4.12 | +0.73% | 1.53 | 0.94% |
| 2026-01-19 | 3.91 | 4.10 | 3.89 | 4.09 | +4.34% | 2.19 | 1.37% |