江苏北人 sh.688218
44.85
+2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.31 | 24.67 | 24.01 | 24.27 | -0.70% | 1.25 | 4.35% |
| 2025-08-19 | 23.79 | 24.69 | 23.40 | 24.44 | +2.99% | 1.83 | 6.39% |
| 2025-08-18 | 23.49 | 24.07 | 23.39 | 23.73 | +1.02% | 1.22 | 4.35% |
| 2025-08-15 | 23.19 | 23.85 | 23.19 | 23.49 | +0.82% | 0.81 | 2.89% |
| 2025-08-14 | 23.92 | 23.92 | 23.02 | 23.30 | -1.52% | 1.18 | 4.25% |
| 2025-08-13 | 23.63 | 23.82 | 23.43 | 23.66 | +0.13% | 0.89 | 3.17% |
| 2025-08-12 | 23.91 | 24.18 | 23.41 | 23.63 | -1.54% | 0.80 | 2.84% |
| 2025-08-11 | 23.39 | 24.24 | 23.30 | 24.00 | +3.05% | 1.10 | 3.89% |
| 2025-08-08 | 23.87 | 23.89 | 23.27 | 23.29 | -2.10% | 0.82 | 2.94% |
| 2025-08-07 | 24.30 | 24.30 | 23.67 | 23.79 | -1.90% | 1.35 | 4.77% |
| 2025-08-06 | 23.44 | 24.52 | 23.23 | 24.25 | +3.28% | 2.03 | 7.15% |
| 2025-08-05 | 22.77 | 24.00 | 22.74 | 23.48 | +3.71% | 2.14 | 7.67% |
| 2025-08-04 | 21.91 | 22.68 | 21.82 | 22.64 | +3.33% | 1.11 | 4.17% |
| 2025-08-01 | 21.64 | 22.08 | 21.57 | 21.91 | +1.20% | 0.61 | 2.35% |
| 2025-07-31 | 21.73 | 22.26 | 21.54 | 21.65 | -0.23% | 0.62 | 2.40% |
| 2025-07-30 | 22.08 | 22.08 | 21.50 | 21.70 | -1.50% | 0.54 | 2.08% |
| 2025-07-29 | 22.17 | 22.28 | 21.85 | 22.03 | -0.63% | 0.55 | 2.09% |
| 2025-07-28 | 21.92 | 22.23 | 21.92 | 22.17 | +1.23% | 0.58 | 2.23% |
| 2025-07-25 | 21.75 | 21.99 | 21.60 | 21.90 | +0.83% | 0.59 | 2.27% |
| 2025-07-24 | 21.23 | 21.90 | 21.16 | 21.72 | +2.65% | 0.73 | 2.84% |