北辰实业 sh.601588
1.96
+7.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.70 | 1.72 | 1.69 | 1.71 | +0.59% | 0.38 | 0.84% |
| 2025-12-17 | 1.69 | 1.72 | 1.67 | 1.70 | +0.59% | 0.46 | 1.02% |
| 2025-12-16 | 1.71 | 1.73 | 1.69 | 1.69 | -1.17% | 0.49 | 1.08% |
| 2025-12-15 | 1.71 | 1.74 | 1.70 | 1.71 | -1.16% | 0.40 | 0.88% |
| 2025-12-12 | 1.74 | 1.76 | 1.72 | 1.73 | -0.57% | 0.51 | 1.09% |
| 2025-12-11 | 1.81 | 1.82 | 1.74 | 1.74 | -4.92% | 0.80 | 1.71% |
| 2025-12-10 | 1.77 | 1.85 | 1.75 | 1.83 | +3.39% | 0.95 | 2.00% |
| 2025-12-09 | 1.80 | 1.81 | 1.76 | 1.77 | -1.67% | 0.66 | 1.39% |
| 2025-12-08 | 1.81 | 1.83 | 1.79 | 1.80 | -0.55% | 0.49 | 1.03% |
| 2025-12-05 | 1.79 | 1.81 | 1.77 | 1.81 | +1.12% | 0.52 | 1.09% |
| 2025-12-04 | 1.84 | 1.85 | 1.77 | 1.79 | -2.72% | 0.86 | 1.79% |
| 2025-12-03 | 1.87 | 1.88 | 1.84 | 1.84 | -1.60% | 0.49 | 0.99% |
| 2025-12-02 | 1.85 | 1.88 | 1.82 | 1.87 | +0.54% | 0.67 | 1.37% |
| 2025-12-01 | 1.85 | 1.88 | 1.84 | 1.86 | 0.00% | 0.72 | 1.45% |
| 2025-11-28 | 1.85 | 1.87 | 1.81 | 1.86 | 0.00% | 0.76 | 1.55% |
| 2025-11-27 | 1.86 | 1.88 | 1.82 | 1.86 | 0.00% | 0.73 | 1.48% |
| 2025-11-26 | 1.87 | 1.91 | 1.86 | 1.86 | -0.53% | 0.73 | 1.47% |
| 2025-11-25 | 1.86 | 1.88 | 1.84 | 1.87 | +0.54% | 0.74 | 1.49% |
| 2025-11-24 | 1.88 | 1.89 | 1.85 | 1.86 | -1.06% | 0.81 | 1.63% |
| 2025-11-21 | 1.91 | 1.95 | 1.86 | 1.88 | -3.09% | 1.24 | 2.47% |