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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.77 | 1.78 | 1.71 | 1.71 | -3.39% | 0.73 | 1.58% |
| 2026-01-15 | 1.77 | 1.79 | 1.74 | 1.77 | 0.00% | 0.73 | 1.56% |
| 2026-01-14 | 1.77 | 1.80 | 1.75 | 1.77 | -0.56% | 0.88 | 1.85% |
| 2026-01-13 | 1.78 | 1.81 | 1.76 | 1.78 | 0.00% | 0.89 | 1.87% |
| 2026-01-12 | 1.76 | 1.78 | 1.76 | 1.78 | +0.56% | 0.57 | 1.20% |
| 2026-01-09 | 1.77 | 1.79 | 1.76 | 1.77 | -0.56% | 0.51 | 1.09% |
| 2026-01-08 | 1.77 | 1.80 | 1.75 | 1.78 | +1.14% | 0.65 | 1.38% |
| 2026-01-07 | 1.78 | 1.80 | 1.76 | 1.76 | -1.12% | 0.49 | 1.03% |
| 2026-01-06 | 1.76 | 1.79 | 1.75 | 1.78 | +1.14% | 0.53 | 1.12% |
| 2026-01-05 | 1.74 | 1.76 | 1.73 | 1.76 | +1.15% | 0.34 | 0.73% |
| 2025-12-31 | 1.72 | 1.75 | 1.72 | 1.74 | +1.16% | 0.37 | 0.81% |
| 2025-12-30 | 1.75 | 1.75 | 1.71 | 1.72 | -1.15% | 0.39 | 0.86% |
| 2025-12-29 | 1.76 | 1.77 | 1.73 | 1.74 | -1.14% | 0.63 | 1.36% |
| 2025-12-26 | 1.77 | 1.79 | 1.75 | 1.76 | -1.12% | 0.82 | 1.74% |
| 2025-12-25 | 1.79 | 1.82 | 1.77 | 1.78 | 0.00% | 0.65 | 1.37% |
| 2025-12-24 | 1.82 | 1.83 | 1.77 | 1.78 | -1.66% | 0.59 | 1.24% |
| 2025-12-23 | 1.87 | 1.88 | 1.80 | 1.81 | -2.69% | 1.26 | 2.60% |
| 2025-12-22 | 1.75 | 1.93 | 1.74 | 1.86 | +6.29% | 2.57 | 5.19% |
| 2025-12-19 | 1.70 | 1.76 | 1.70 | 1.75 | +2.34% | 0.61 | 1.33% |
| 2025-12-18 | 1.70 | 1.72 | 1.69 | 1.71 | +0.59% | 0.38 | 0.84% |