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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.97 | 4.01 | 3.94 | 4.00 | +0.50% | 1.08 | 0.68% |
| 2025-10-22 | 3.98 | 4.00 | 3.96 | 3.98 | 0.00% | 0.97 | 0.61% |
| 2025-10-21 | 3.96 | 4.00 | 3.95 | 3.98 | +0.51% | 0.84 | 0.53% |
| 2025-10-20 | 3.95 | 3.98 | 3.93 | 3.96 | +0.51% | 0.62 | 0.39% |
| 2025-10-17 | 3.95 | 3.99 | 3.94 | 3.94 | -0.25% | 0.68 | 0.43% |
| 2025-10-16 | 3.99 | 3.99 | 3.95 | 3.95 | -1.00% | 0.56 | 0.35% |
| 2025-10-15 | 3.97 | 4.00 | 3.96 | 3.99 | +0.50% | 0.62 | 0.39% |
| 2025-10-14 | 3.98 | 4.00 | 3.96 | 3.97 | -0.25% | 0.69 | 0.43% |
| 2025-10-13 | 3.96 | 3.99 | 3.93 | 3.98 | -0.25% | 0.85 | 0.54% |
| 2025-10-10 | 3.96 | 4.00 | 3.95 | 3.99 | +0.50% | 0.76 | 0.48% |
| 2025-10-09 | 3.91 | 3.98 | 3.90 | 3.97 | +1.53% | 0.66 | 0.42% |
| 2025-09-30 | 3.92 | 3.92 | 3.90 | 3.91 | -0.26% | 0.39 | 0.25% |
| 2025-09-29 | 3.89 | 3.93 | 3.86 | 3.92 | +0.51% | 0.58 | 0.37% |
| 2025-09-26 | 3.88 | 3.93 | 3.86 | 3.90 | +0.26% | 0.49 | 0.32% |
| 2025-09-25 | 3.90 | 3.93 | 3.87 | 3.89 | -0.26% | 0.47 | 0.30% |
| 2025-09-24 | 3.87 | 3.91 | 3.86 | 3.90 | +0.52% | 0.49 | 0.32% |
| 2025-09-23 | 3.91 | 3.92 | 3.83 | 3.88 | -1.02% | 0.88 | 0.57% |
| 2025-09-22 | 3.96 | 3.97 | 3.91 | 3.92 | -1.01% | 0.73 | 0.47% |
| 2025-09-19 | 3.97 | 3.98 | 3.94 | 3.96 | 0.00% | 0.70 | 0.45% |
| 2025-09-18 | 4.00 | 4.01 | 3.95 | 3.96 | -1.00% | 1.13 | 0.71% |