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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.07 | 2.11 | 2.02 | 2.10 | +0.48% | 1.24 | 2.25% |
| 2025-10-22 | 2.01 | 2.11 | 2.01 | 2.09 | +3.98% | 1.32 | 2.40% |
| 2025-10-21 | 1.93 | 2.02 | 1.91 | 2.01 | +4.15% | 1.15 | 2.19% |
| 2025-10-20 | 1.90 | 1.94 | 1.89 | 1.93 | +2.12% | 0.60 | 1.18% |
| 2025-10-17 | 1.93 | 1.96 | 1.88 | 1.89 | -2.07% | 0.74 | 1.45% |
| 2025-10-16 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 0.58 | 1.13% |
| 2025-10-15 | 1.96 | 2.03 | 1.94 | 1.96 | 0.00% | 0.77 | 1.48% |
| 2025-10-14 | 1.93 | 2.02 | 1.93 | 1.96 | +2.08% | 1.28 | 2.43% |
| 2025-10-13 | 1.93 | 1.93 | 1.88 | 1.92 | -1.54% | 0.80 | 1.59% |
| 2025-10-10 | 1.91 | 1.99 | 1.90 | 1.95 | +2.09% | 0.96 | 1.86% |
| 2025-10-09 | 1.91 | 1.92 | 1.86 | 1.91 | 0.00% | 0.67 | 1.33% |
| 2025-09-30 | 1.90 | 1.93 | 1.88 | 1.91 | 0.00% | 0.69 | 1.36% |
| 2025-09-29 | 1.88 | 1.92 | 1.82 | 1.91 | +1.60% | 0.68 | 1.37% |
| 2025-09-26 | 1.90 | 1.93 | 1.87 | 1.88 | -1.05% | 0.61 | 1.21% |
| 2025-09-25 | 1.93 | 1.94 | 1.89 | 1.90 | -1.55% | 0.72 | 1.43% |
| 2025-09-24 | 1.90 | 1.97 | 1.88 | 1.93 | +1.58% | 0.91 | 1.77% |
| 2025-09-23 | 2.02 | 2.02 | 1.89 | 1.90 | -5.94% | 0.90 | 1.76% |
| 2025-09-22 | 2.05 | 2.05 | 1.95 | 2.02 | -1.94% | 0.83 | 1.56% |
| 2025-09-19 | 2.11 | 2.12 | 1.98 | 2.06 | -1.90% | 1.45 | 2.69% |
| 2025-09-18 | 2.14 | 2.21 | 2.07 | 2.10 | -1.87% | 1.84 | 3.22% |