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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.68 | 1.71 | 1.67 | 1.70 | +1.80% | 0.37 | 0.82% |
| 2025-06-23 | 1.67 | 1.68 | 1.65 | 1.67 | 0.00% | 0.18 | 0.42% |
| 2025-06-20 | 1.67 | 1.69 | 1.67 | 1.67 | -0.60% | 0.31 | 0.70% |
| 2025-06-19 | 1.71 | 1.72 | 1.67 | 1.68 | -2.89% | 0.72 | 1.60% |
| 2025-06-18 | 1.72 | 1.78 | 1.69 | 1.73 | +1.17% | 0.77 | 1.68% |
| 2025-06-17 | 1.71 | 1.72 | 1.70 | 1.71 | -0.58% | 0.27 | 0.58% |
| 2025-06-16 | 1.67 | 1.72 | 1.67 | 1.72 | +2.38% | 0.33 | 0.73% |
| 2025-06-13 | 1.71 | 1.72 | 1.67 | 1.68 | -1.75% | 0.34 | 0.76% |
| 2025-06-12 | 1.73 | 1.73 | 1.70 | 1.71 | -1.16% | 0.23 | 0.51% |
| 2025-06-11 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 0.35 | 0.75% |
| 2025-06-10 | 1.73 | 1.74 | 1.70 | 1.71 | -1.16% | 0.31 | 0.68% |
| 2025-06-09 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 0.32 | 0.70% |
| 2025-06-06 | 1.71 | 1.72 | 1.70 | 1.72 | +0.58% | 0.14 | 0.30% |
| 2025-06-05 | 1.72 | 1.73 | 1.70 | 1.71 | -0.58% | 0.18 | 0.40% |
| 2025-06-04 | 1.71 | 1.73 | 1.70 | 1.72 | +0.58% | 0.19 | 0.42% |
| 2025-06-03 | 1.69 | 1.72 | 1.69 | 1.71 | +0.59% | 0.23 | 0.52% |
| 2025-05-30 | 1.70 | 1.72 | 1.69 | 1.70 | -0.58% | 0.24 | 0.53% |
| 2025-05-29 | 1.67 | 1.71 | 1.66 | 1.71 | +2.40% | 0.23 | 0.51% |
| 2025-05-28 | 1.70 | 1.70 | 1.67 | 1.67 | -1.76% | 0.17 | 0.38% |
| 2025-05-27 | 1.68 | 1.70 | 1.67 | 1.70 | +1.19% | 0.23 | 0.52% |