北辰实业 sh.601588
1.82
+2.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.78 | 1.86 | 1.76 | 1.82 | +2.82% | 1.06 | 2.20% |
| 2026-05-21 | 1.87 | 1.89 | 1.76 | 1.77 | -4.84% | 1.02 | 2.10% |
| 2026-05-20 | 1.94 | 1.95 | 1.84 | 1.86 | -4.62% | 0.93 | 1.86% |
| 2026-05-19 | 1.93 | 1.97 | 1.90 | 1.95 | +1.04% | 0.70 | 1.37% |
| 2026-05-18 | 1.95 | 1.95 | 1.87 | 1.93 | -1.53% | 1.06 | 2.09% |
| 2026-05-15 | 1.98 | 1.99 | 1.92 | 1.96 | -1.01% | 1.26 | 2.43% |
| 2026-05-14 | 2.08 | 2.09 | 1.97 | 1.98 | -3.41% | 1.10 | 2.07% |
| 2026-05-13 | 2.10 | 2.13 | 2.04 | 2.05 | -2.84% | 1.45 | 2.64% |
| 2026-05-12 | 2.14 | 2.14 | 2.06 | 2.11 | 0.00% | 1.33 | 2.38% |
| 2026-05-11 | 2.07 | 2.14 | 2.06 | 2.11 | +2.43% | 1.78 | 3.17% |
| 2026-05-08 | 2.03 | 2.12 | 2.02 | 2.06 | +2.49% | 1.63 | 2.97% |
| 2026-05-07 | 2.00 | 2.04 | 1.99 | 2.01 | +1.00% | 1.86 | 3.47% |
| 2026-05-06 | 1.98 | 2.02 | 1.93 | 1.99 | -0.50% | 2.32 | 4.41% |
| 2026-04-30 | 1.81 | 2.00 | 1.81 | 2.00 | +9.89% | 2.43 | 4.67% |
| 2026-04-29 | 1.72 | 1.85 | 1.71 | 1.82 | +5.81% | 1.53 | 3.19% |
| 2026-04-28 | 1.73 | 1.75 | 1.71 | 1.72 | -1.15% | 0.82 | 1.79% |
| 2026-04-27 | 1.74 | 1.74 | 1.70 | 1.74 | 0.00% | 0.70 | 1.53% |
| 2026-04-24 | 1.78 | 1.78 | 1.72 | 1.74 | -1.69% | 0.94 | 2.02% |
| 2026-04-23 | 1.79 | 1.80 | 1.75 | 1.77 | -1.12% | 0.98 | 2.08% |
| 2026-04-22 | 1.80 | 1.82 | 1.78 | 1.79 | -1.65% | 0.93 | 1.94% |