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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.55 | 21.70 | 21.05 | 21.16 | -3.38% | 1.00 | 3.96% |
| 2025-07-22 | 22.16 | 22.43 | 21.80 | 21.90 | -2.23% | 0.82 | 3.15% |
| 2025-07-21 | 22.40 | 22.98 | 22.20 | 22.40 | +1.08% | 0.96 | 3.60% |
| 2025-07-18 | 22.12 | 22.35 | 21.88 | 22.16 | +0.23% | 0.48 | 1.84% |
| 2025-07-17 | 21.83 | 22.16 | 21.83 | 22.11 | +0.68% | 0.52 | 2.00% |
| 2025-07-16 | 21.63 | 22.17 | 21.35 | 21.96 | +1.62% | 0.68 | 2.60% |
| 2025-07-15 | 21.71 | 21.88 | 21.33 | 21.61 | -0.87% | 0.51 | 2.00% |
| 2025-07-14 | 21.55 | 22.07 | 21.50 | 21.80 | +1.30% | 0.76 | 2.93% |
| 2025-07-11 | 21.04 | 21.65 | 20.97 | 21.52 | +1.75% | 0.75 | 2.94% |
| 2025-07-10 | 21.02 | 21.16 | 20.71 | 21.15 | +0.19% | 0.45 | 1.83% |
| 2025-07-09 | 21.16 | 21.68 | 21.05 | 21.11 | +0.19% | 0.57 | 2.27% |
| 2025-07-08 | 20.82 | 21.10 | 20.74 | 21.07 | +1.44% | 0.32 | 1.28% |
| 2025-07-07 | 20.89 | 20.96 | 20.57 | 20.77 | +0.05% | 0.42 | 1.69% |
| 2025-07-04 | 21.38 | 21.38 | 20.76 | 20.76 | -2.81% | 0.59 | 2.38% |
| 2025-07-03 | 21.31 | 21.54 | 21.17 | 21.36 | -0.19% | 0.31 | 1.24% |
| 2025-07-02 | 21.69 | 21.70 | 21.17 | 21.40 | -0.83% | 0.46 | 1.83% |
| 2025-07-01 | 21.48 | 21.81 | 21.41 | 21.58 | -0.55% | 0.45 | 1.77% |
| 2025-06-30 | 21.29 | 21.77 | 21.29 | 21.70 | +1.07% | 0.34 | 1.31% |
| 2025-06-27 | 21.45 | 21.62 | 21.16 | 21.47 | +1.13% | 0.45 | 1.76% |
| 2025-06-26 | 21.68 | 21.88 | 21.21 | 21.23 | -1.48% | 0.75 | 2.95% |