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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.11 | 2.21 | 2.10 | 2.20 | +3.29% | 1.82 | 3.15% |
| 2025-09-15 | 2.08 | 2.15 | 2.03 | 2.13 | +2.40% | 1.65 | 2.99% |
| 2025-09-12 | 2.00 | 2.12 | 2.00 | 2.08 | +4.00% | 1.72 | 3.13% |
| 2025-09-11 | 1.95 | 2.01 | 1.93 | 2.00 | +2.04% | 1.19 | 2.25% |
| 2025-09-10 | 1.92 | 1.97 | 1.91 | 1.96 | +2.08% | 1.28 | 2.48% |
| 2025-09-09 | 1.88 | 1.94 | 1.87 | 1.92 | +2.13% | 1.22 | 2.40% |
| 2025-09-08 | 1.84 | 1.90 | 1.84 | 1.88 | +1.62% | 0.92 | 1.85% |
| 2025-09-05 | 1.82 | 1.85 | 1.78 | 1.85 | +1.65% | 0.66 | 1.38% |
| 2025-09-04 | 1.82 | 1.85 | 1.80 | 1.82 | 0.00% | 0.69 | 1.43% |
| 2025-09-03 | 1.84 | 1.88 | 1.80 | 1.82 | -1.62% | 0.73 | 1.48% |
| 2025-09-02 | 1.84 | 1.88 | 1.81 | 1.85 | +1.09% | 0.72 | 1.47% |
| 2025-09-01 | 1.83 | 1.86 | 1.80 | 1.83 | +0.55% | 0.58 | 1.18% |
| 2025-08-29 | 1.84 | 1.87 | 1.81 | 1.82 | -1.09% | 0.49 | 1.01% |
| 2025-08-28 | 1.85 | 1.88 | 1.80 | 1.84 | -0.54% | 0.71 | 1.46% |
| 2025-08-27 | 1.92 | 1.93 | 1.84 | 1.85 | -3.65% | 0.65 | 1.31% |
| 2025-08-26 | 1.92 | 1.93 | 1.89 | 1.92 | -0.52% | 0.52 | 1.02% |
| 2025-08-25 | 1.87 | 1.96 | 1.87 | 1.93 | +2.66% | 1.39 | 2.71% |
| 2025-08-22 | 1.87 | 1.89 | 1.84 | 1.88 | +0.53% | 0.63 | 1.27% |
| 2025-08-21 | 1.86 | 1.88 | 1.84 | 1.87 | +0.54% | 0.53 | 1.06% |
| 2025-08-20 | 1.86 | 1.87 | 1.84 | 1.86 | 0.00% | 0.44 | 0.90% |