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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.91 | 1.97 | 1.88 | 1.94 | +1.57% | 1.17 | 2.30% |
| 2025-11-19 | 1.97 | 2.00 | 1.90 | 1.91 | -3.54% | 1.19 | 2.31% |
| 2025-11-18 | 2.08 | 2.09 | 1.94 | 1.98 | -5.26% | 1.32 | 2.49% |
| 2025-11-17 | 2.05 | 2.10 | 2.05 | 2.09 | +1.46% | 0.91 | 1.65% |
| 2025-11-14 | 2.02 | 2.08 | 2.01 | 2.06 | +1.48% | 1.11 | 2.03% |
| 2025-11-13 | 1.99 | 2.03 | 1.96 | 2.03 | +1.50% | 0.95 | 1.78% |
| 2025-11-12 | 2.00 | 2.03 | 1.97 | 2.00 | -0.50% | 0.91 | 1.72% |
| 2025-11-11 | 2.00 | 2.02 | 1.97 | 2.01 | +1.00% | 0.82 | 1.54% |
| 2025-11-10 | 1.94 | 1.99 | 1.92 | 1.99 | +3.11% | 0.97 | 1.86% |
| 2025-11-07 | 1.92 | 1.94 | 1.91 | 1.93 | +0.52% | 0.59 | 1.16% |
| 2025-11-06 | 1.93 | 1.94 | 1.91 | 1.92 | -1.03% | 0.54 | 1.05% |
| 2025-11-05 | 1.89 | 1.94 | 1.88 | 1.94 | +1.57% | 0.82 | 1.60% |
| 2025-11-04 | 1.90 | 1.92 | 1.88 | 1.91 | 0.00% | 0.87 | 1.71% |
| 2025-11-03 | 1.90 | 1.91 | 1.87 | 1.91 | +1.06% | 0.81 | 1.61% |
| 2025-10-31 | 1.89 | 1.92 | 1.88 | 1.89 | 0.00% | 0.69 | 1.37% |
| 2025-10-30 | 1.92 | 1.96 | 1.89 | 1.89 | -1.05% | 0.89 | 1.75% |
| 2025-10-29 | 1.93 | 1.94 | 1.90 | 1.91 | -1.04% | 0.66 | 1.29% |
| 2025-10-28 | 1.95 | 1.96 | 1.92 | 1.93 | -1.03% | 0.51 | 0.99% |
| 2025-10-27 | 1.97 | 1.99 | 1.93 | 1.95 | -1.52% | 0.94 | 1.81% |
| 2025-10-24 | 2.09 | 2.10 | 1.96 | 1.98 | -5.71% | 1.32 | 2.48% |