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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.75 | 1.75 | 1.65 | 1.68 | -4.55% | 0.92 | 2.02% |
| 2026-03-20 | 1.81 | 1.83 | 1.75 | 1.76 | -2.76% | 0.67 | 1.41% |
| 2026-03-19 | 1.85 | 1.88 | 1.80 | 1.81 | -3.21% | 0.72 | 1.47% |
| 2026-03-18 | 1.91 | 1.92 | 1.85 | 1.87 | -2.60% | 0.86 | 1.73% |
| 2026-03-17 | 1.89 | 1.97 | 1.89 | 1.92 | +2.13% | 1.02 | 1.98% |
| 2026-03-16 | 1.88 | 1.93 | 1.87 | 1.88 | 0.00% | 0.64 | 1.27% |
| 2026-03-13 | 1.86 | 1.92 | 1.86 | 1.88 | +0.53% | 0.78 | 1.55% |
| 2026-03-12 | 1.84 | 1.90 | 1.84 | 1.87 | +1.08% | 0.68 | 1.36% |
| 2026-03-11 | 1.86 | 1.86 | 1.83 | 1.85 | -0.54% | 0.52 | 1.05% |
| 2026-03-10 | 1.87 | 1.88 | 1.85 | 1.86 | 0.00% | 0.42 | 0.85% |
| 2026-03-09 | 1.88 | 1.88 | 1.84 | 1.86 | -1.59% | 0.52 | 1.06% |
| 2026-03-06 | 1.83 | 1.89 | 1.82 | 1.89 | +2.72% | 0.63 | 1.28% |
| 2026-03-05 | 1.82 | 1.85 | 1.80 | 1.84 | +2.22% | 0.55 | 1.14% |
| 2026-03-04 | 1.82 | 1.83 | 1.78 | 1.80 | -1.64% | 0.56 | 1.17% |
| 2026-03-03 | 1.87 | 1.89 | 1.82 | 1.83 | -2.14% | 0.66 | 1.34% |
| 2026-03-02 | 1.89 | 1.90 | 1.84 | 1.87 | -2.09% | 0.65 | 1.30% |
| 2026-02-27 | 1.90 | 1.91 | 1.88 | 1.91 | +0.53% | 0.47 | 0.93% |
| 2026-02-26 | 1.92 | 1.94 | 1.88 | 1.90 | -1.04% | 0.65 | 1.28% |
| 2026-02-25 | 1.87 | 1.96 | 1.87 | 1.92 | +2.13% | 0.81 | 1.57% |
| 2026-02-24 | 1.88 | 1.90 | 1.85 | 1.88 | 0.00% | 0.46 | 0.91% |