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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.86 | 1.89 | 1.86 | 1.88 | +0.53% | 0.62 | 1.24% |
| 2026-02-12 | 1.90 | 1.93 | 1.87 | 1.87 | -1.58% | 0.50 | 0.99% |
| 2026-02-11 | 1.89 | 1.92 | 1.87 | 1.90 | +1.06% | 0.65 | 1.28% |
| 2026-02-10 | 1.90 | 1.92 | 1.86 | 1.88 | -1.57% | 0.77 | 1.52% |
| 2026-02-09 | 1.88 | 1.93 | 1.87 | 1.91 | +2.69% | 0.67 | 1.33% |
| 2026-02-06 | 1.87 | 1.89 | 1.84 | 1.86 | -1.06% | 0.69 | 1.40% |
| 2026-02-05 | 1.86 | 1.90 | 1.84 | 1.88 | +1.08% | 1.13 | 2.26% |
| 2026-02-04 | 1.80 | 1.87 | 1.79 | 1.86 | +2.76% | 1.22 | 2.49% |
| 2026-02-03 | 1.78 | 1.84 | 1.77 | 1.81 | +3.43% | 0.80 | 1.67% |
| 2026-02-02 | 1.78 | 1.80 | 1.74 | 1.75 | -2.23% | 0.65 | 1.38% |
| 2026-01-30 | 1.82 | 1.82 | 1.76 | 1.79 | -1.65% | 0.60 | 1.25% |
| 2026-01-29 | 1.78 | 1.84 | 1.76 | 1.82 | +2.25% | 0.92 | 1.91% |
| 2026-01-28 | 1.76 | 1.80 | 1.75 | 1.78 | +1.14% | 0.61 | 1.28% |
| 2026-01-27 | 1.78 | 1.79 | 1.73 | 1.76 | -1.12% | 0.54 | 1.16% |
| 2026-01-26 | 1.80 | 1.82 | 1.77 | 1.78 | -1.66% | 0.61 | 1.29% |
| 2026-01-23 | 1.80 | 1.81 | 1.78 | 1.81 | +0.56% | 0.54 | 1.12% |
| 2026-01-22 | 1.77 | 1.80 | 1.76 | 1.80 | +1.69% | 0.61 | 1.28% |
| 2026-01-21 | 1.75 | 1.78 | 1.74 | 1.77 | +0.57% | 0.53 | 1.13% |
| 2026-01-20 | 1.73 | 1.76 | 1.72 | 1.76 | +1.73% | 0.51 | 1.10% |
| 2026-01-19 | 1.71 | 1.73 | 1.69 | 1.73 | +1.17% | 0.37 | 0.81% |