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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.81 | 1.84 | 1.79 | 1.84 | +1.66% | 0.56 | 1.15% |
| 2025-07-21 | 1.78 | 1.83 | 1.77 | 1.81 | +2.26% | 0.60 | 1.25% |
| 2025-07-18 | 1.79 | 1.79 | 1.76 | 1.77 | -1.12% | 0.38 | 0.80% |
| 2025-07-17 | 1.80 | 1.81 | 1.77 | 1.79 | -0.56% | 0.31 | 0.64% |
| 2025-07-16 | 1.80 | 1.82 | 1.78 | 1.80 | -0.55% | 0.50 | 1.04% |
| 2025-07-15 | 1.85 | 1.87 | 1.76 | 1.81 | -2.69% | 0.89 | 1.87% |
| 2025-07-14 | 1.91 | 1.92 | 1.85 | 1.86 | -2.62% | 0.72 | 1.44% |
| 2025-07-11 | 1.91 | 1.94 | 1.89 | 1.91 | -1.04% | 1.03 | 2.02% |
| 2025-07-10 | 1.85 | 1.96 | 1.84 | 1.93 | +4.32% | 1.47 | 2.92% |
| 2025-07-09 | 1.84 | 1.86 | 1.83 | 1.85 | +0.54% | 0.52 | 1.05% |
| 2025-07-08 | 1.83 | 1.85 | 1.81 | 1.84 | +0.55% | 0.65 | 1.34% |
| 2025-07-07 | 1.77 | 1.87 | 1.76 | 1.83 | +3.39% | 0.95 | 1.95% |
| 2025-07-04 | 1.81 | 1.83 | 1.77 | 1.77 | -2.21% | 0.82 | 1.71% |
| 2025-07-03 | 1.76 | 1.88 | 1.76 | 1.81 | +2.26% | 1.30 | 2.70% |
| 2025-07-02 | 1.73 | 1.78 | 1.72 | 1.77 | +2.31% | 0.60 | 1.29% |
| 2025-07-01 | 1.74 | 1.74 | 1.71 | 1.73 | 0.00% | 0.22 | 0.49% |
| 2025-06-30 | 1.73 | 1.76 | 1.72 | 1.73 | 0.00% | 0.45 | 0.97% |
| 2025-06-27 | 1.71 | 1.75 | 1.70 | 1.73 | +1.17% | 0.51 | 1.11% |
| 2025-06-26 | 1.73 | 1.74 | 1.71 | 1.71 | -1.16% | 0.31 | 0.67% |
| 2025-06-25 | 1.70 | 1.73 | 1.69 | 1.73 | +1.76% | 0.50 | 1.09% |