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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.97 | 3.98 | 3.90 | 3.92 | -1.26% | 0.87 | 0.55% |
| 2026-01-15 | 3.95 | 4.01 | 3.94 | 3.97 | +0.51% | 1.06 | 0.67% |
| 2026-01-14 | 3.94 | 3.99 | 3.92 | 3.95 | +0.25% | 1.00 | 0.64% |
| 2026-01-13 | 3.95 | 4.00 | 3.93 | 3.94 | -0.25% | 0.92 | 0.58% |
| 2026-01-12 | 3.93 | 3.98 | 3.92 | 3.95 | +0.77% | 1.08 | 0.69% |
| 2026-01-09 | 3.92 | 3.94 | 3.89 | 3.92 | 0.00% | 0.88 | 0.57% |
| 2026-01-08 | 3.95 | 3.96 | 3.91 | 3.92 | -1.01% | 0.75 | 0.48% |
| 2026-01-07 | 4.00 | 4.00 | 3.93 | 3.96 | -0.50% | 1.37 | 0.87% |
| 2026-01-06 | 3.78 | 4.01 | 3.78 | 3.98 | +5.57% | 2.84 | 1.82% |
| 2026-01-05 | 3.72 | 3.78 | 3.72 | 3.77 | +1.34% | 0.51 | 0.34% |
| 2025-12-31 | 3.75 | 3.76 | 3.71 | 3.72 | -0.80% | 0.48 | 0.32% |
| 2025-12-30 | 3.78 | 3.79 | 3.74 | 3.75 | -0.79% | 0.57 | 0.38% |
| 2025-12-29 | 3.76 | 3.82 | 3.75 | 3.78 | +0.53% | 0.84 | 0.56% |
| 2025-12-26 | 3.78 | 3.79 | 3.72 | 3.76 | -0.53% | 0.93 | 0.62% |
| 2025-12-25 | 3.77 | 3.80 | 3.76 | 3.78 | +0.27% | 0.38 | 0.25% |
| 2025-12-24 | 3.76 | 3.78 | 3.74 | 3.77 | 0.00% | 0.36 | 0.24% |
| 2025-12-23 | 3.76 | 3.78 | 3.75 | 3.77 | +0.27% | 0.40 | 0.27% |
| 2025-12-22 | 3.77 | 3.78 | 3.75 | 3.76 | -0.27% | 0.37 | 0.25% |
| 2025-12-19 | 3.74 | 3.77 | 3.73 | 3.77 | +0.80% | 0.48 | 0.32% |
| 2025-12-18 | 3.69 | 3.76 | 3.69 | 3.74 | +1.08% | 0.75 | 0.50% |