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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.86 | 1.89 | 1.85 | 1.86 | 0.00% | 0.54 | 1.08% |
| 2025-08-18 | 1.85 | 1.88 | 1.83 | 1.86 | +1.64% | 0.69 | 1.40% |
| 2025-08-15 | 1.83 | 1.87 | 1.82 | 1.83 | +0.55% | 0.67 | 1.36% |
| 2025-08-14 | 1.87 | 1.91 | 1.82 | 1.82 | -2.15% | 0.78 | 1.57% |
| 2025-08-13 | 1.89 | 1.91 | 1.85 | 1.86 | -2.11% | 0.50 | 1.00% |
| 2025-08-12 | 1.89 | 1.91 | 1.86 | 1.90 | +1.06% | 0.89 | 1.78% |
| 2025-08-11 | 1.85 | 1.94 | 1.85 | 1.88 | +3.87% | 1.56 | 3.09% |
| 2025-08-08 | 1.77 | 1.83 | 1.76 | 1.81 | +2.26% | 0.77 | 1.60% |
| 2025-08-07 | 1.77 | 1.78 | 1.75 | 1.77 | 0.00% | 0.58 | 1.23% |
| 2025-08-06 | 1.77 | 1.78 | 1.74 | 1.77 | 0.00% | 0.41 | 0.88% |
| 2025-08-05 | 1.76 | 1.79 | 1.75 | 1.77 | +0.57% | 0.41 | 0.87% |
| 2025-08-04 | 1.75 | 1.77 | 1.74 | 1.76 | 0.00% | 0.37 | 0.79% |
| 2025-08-01 | 1.77 | 1.79 | 1.75 | 1.76 | -0.56% | 0.31 | 0.66% |
| 2025-07-31 | 1.83 | 1.84 | 1.76 | 1.77 | -3.80% | 0.70 | 1.48% |
| 2025-07-30 | 1.85 | 1.90 | 1.84 | 1.84 | -1.60% | 0.62 | 1.25% |
| 2025-07-29 | 1.84 | 1.88 | 1.82 | 1.87 | +1.63% | 0.67 | 1.36% |
| 2025-07-28 | 1.84 | 1.86 | 1.81 | 1.84 | 0.00% | 0.57 | 1.17% |
| 2025-07-25 | 1.86 | 1.87 | 1.83 | 1.84 | -1.60% | 0.44 | 0.89% |
| 2025-07-24 | 1.83 | 1.89 | 1.82 | 1.87 | +2.19% | 0.71 | 1.42% |
| 2025-07-23 | 1.84 | 1.88 | 1.82 | 1.83 | -0.54% | 0.59 | 1.20% |