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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.10 | 4.13 | 4.05 | 4.06 | -0.98% | 0.68 | 0.42% |
| 2025-11-19 | 4.10 | 4.13 | 4.08 | 4.10 | -0.49% | 0.72 | 0.44% |
| 2025-11-18 | 4.16 | 4.18 | 4.10 | 4.12 | -1.20% | 1.02 | 0.62% |
| 2025-11-17 | 4.16 | 4.20 | 4.12 | 4.17 | +0.48% | 1.02 | 0.62% |
| 2025-11-14 | 4.13 | 4.20 | 4.12 | 4.15 | -0.95% | 1.31 | 0.79% |
| 2025-11-13 | 4.12 | 4.22 | 4.11 | 4.19 | +1.70% | 1.51 | 0.91% |
| 2025-11-12 | 4.16 | 4.17 | 4.12 | 4.12 | -1.20% | 1.02 | 0.62% |
| 2025-11-11 | 4.14 | 4.17 | 4.11 | 4.17 | +0.72% | 0.95 | 0.58% |
| 2025-11-10 | 4.12 | 4.15 | 4.09 | 4.14 | +0.73% | 1.26 | 0.77% |
| 2025-11-07 | 4.00 | 4.17 | 3.99 | 4.11 | +2.49% | 2.51 | 1.54% |
| 2025-11-06 | 4.00 | 4.01 | 3.98 | 4.01 | +0.50% | 0.89 | 0.56% |
| 2025-11-05 | 3.96 | 4.00 | 3.94 | 3.99 | +0.50% | 0.84 | 0.53% |
| 2025-11-04 | 3.98 | 3.99 | 3.95 | 3.97 | -0.25% | 0.68 | 0.43% |
| 2025-11-03 | 3.95 | 3.98 | 3.94 | 3.98 | +1.02% | 0.76 | 0.48% |
| 2025-10-31 | 3.94 | 3.96 | 3.93 | 3.94 | +0.25% | 0.64 | 0.41% |
| 2025-10-30 | 3.95 | 3.96 | 3.92 | 3.93 | -0.25% | 0.65 | 0.41% |
| 2025-10-29 | 3.96 | 3.96 | 3.92 | 3.94 | -0.25% | 0.76 | 0.49% |
| 2025-10-28 | 3.97 | 3.98 | 3.95 | 3.95 | -0.75% | 0.68 | 0.43% |
| 2025-10-27 | 3.97 | 4.00 | 3.96 | 3.98 | +0.51% | 0.80 | 0.51% |
| 2025-10-24 | 4.00 | 4.01 | 3.95 | 3.96 | -1.00% | 0.98 | 0.62% |