北元化工 sh.601568
3.81
+0.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.69 | 3.76 | 3.69 | 3.74 | +1.08% | 0.75 | 0.50% |
| 2025-12-17 | 3.69 | 3.72 | 3.64 | 3.70 | 0.00% | 0.86 | 0.59% |
| 2025-12-16 | 3.70 | 3.72 | 3.67 | 3.70 | -0.27% | 0.73 | 0.50% |
| 2025-12-15 | 3.70 | 3.72 | 3.67 | 3.71 | +0.27% | 1.06 | 0.72% |
| 2025-12-12 | 3.77 | 3.78 | 3.70 | 3.70 | -1.86% | 1.86 | 1.26% |
| 2025-12-11 | 3.82 | 3.83 | 3.76 | 3.77 | -1.05% | 0.86 | 0.57% |
| 2025-12-10 | 3.83 | 3.84 | 3.79 | 3.81 | -0.52% | 0.70 | 0.46% |
| 2025-12-09 | 3.89 | 3.89 | 3.83 | 3.83 | -1.54% | 0.69 | 0.45% |
| 2025-12-08 | 3.90 | 3.91 | 3.88 | 3.89 | -0.26% | 0.63 | 0.41% |
| 2025-12-05 | 3.86 | 3.90 | 3.85 | 3.90 | +0.78% | 0.57 | 0.37% |
| 2025-12-04 | 3.89 | 3.90 | 3.85 | 3.87 | -0.77% | 0.69 | 0.45% |
| 2025-12-03 | 3.92 | 3.92 | 3.89 | 3.90 | -0.26% | 0.60 | 0.39% |
| 2025-12-02 | 3.92 | 3.93 | 3.89 | 3.91 | -0.26% | 0.55 | 0.36% |
| 2025-12-01 | 3.89 | 3.92 | 3.89 | 3.92 | +0.77% | 0.62 | 0.40% |
| 2025-11-28 | 3.88 | 3.91 | 3.88 | 3.89 | +0.26% | 0.64 | 0.42% |
| 2025-11-27 | 3.88 | 3.90 | 3.87 | 3.88 | 0.00% | 0.58 | 0.38% |
| 2025-11-26 | 3.90 | 3.91 | 3.88 | 3.88 | -0.26% | 0.68 | 0.44% |
| 2025-11-25 | 3.90 | 3.92 | 3.88 | 3.89 | 0.00% | 0.79 | 0.51% |
| 2025-11-24 | 3.92 | 3.94 | 3.88 | 3.89 | -0.51% | 1.12 | 0.72% |
| 2025-11-21 | 4.05 | 4.06 | 3.91 | 3.91 | -3.69% | 1.48 | 0.94% |