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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.87 | 1.89 | 1.80 | 1.82 | -2.67% | 1.66 | 3.40% |
| 2026-04-20 | 1.89 | 1.95 | 1.85 | 1.87 | -1.58% | 1.89 | 3.78% |
| 2026-04-17 | 1.88 | 1.97 | 1.88 | 1.90 | -2.06% | 2.61 | 5.12% |
| 2026-04-16 | 1.91 | 2.00 | 1.89 | 1.94 | -2.02% | 4.14 | 8.05% |
| 2026-04-15 | 2.28 | 2.28 | 1.98 | 1.98 | -4.35% | 7.41 | 12.83% |
| 2026-04-14 | 1.91 | 2.07 | 1.88 | 2.07 | +10.11% | 3.19 | 5.93% |
| 2026-04-13 | 1.77 | 1.96 | 1.76 | 1.88 | +5.62% | 3.04 | 6.01% |
| 2026-04-10 | 1.73 | 1.80 | 1.73 | 1.78 | +2.89% | 0.87 | 1.84% |
| 2026-04-09 | 1.74 | 1.76 | 1.69 | 1.73 | -1.14% | 0.61 | 1.34% |
| 2026-04-08 | 1.74 | 1.76 | 1.71 | 1.75 | +1.74% | 0.60 | 1.29% |
| 2026-04-07 | 1.67 | 1.72 | 1.66 | 1.72 | +3.61% | 0.37 | 0.82% |
| 2026-04-03 | 1.71 | 1.72 | 1.66 | 1.66 | -2.92% | 0.42 | 0.95% |
| 2026-04-02 | 1.75 | 1.76 | 1.70 | 1.71 | -2.84% | 0.56 | 1.23% |
| 2026-04-01 | 1.79 | 1.81 | 1.74 | 1.76 | -0.56% | 0.58 | 1.24% |
| 2026-03-31 | 1.78 | 1.85 | 1.76 | 1.77 | -1.12% | 0.69 | 1.44% |
| 2026-03-30 | 1.76 | 1.80 | 1.72 | 1.79 | +1.13% | 0.73 | 1.55% |
| 2026-03-27 | 1.76 | 1.78 | 1.74 | 1.77 | 0.00% | 0.62 | 1.33% |
| 2026-03-26 | 1.81 | 1.84 | 1.76 | 1.77 | -2.75% | 0.56 | 1.16% |
| 2026-03-25 | 1.73 | 1.83 | 1.71 | 1.82 | +5.81% | 0.91 | 1.93% |
| 2026-03-24 | 1.70 | 1.73 | 1.65 | 1.72 | +2.38% | 0.65 | 1.44% |