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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.37 | 21.56 | 21.21 | 21.55 | +0.94% | 0.56 | 2.20% |
| 2025-06-24 | 20.76 | 21.50 | 20.61 | 21.35 | +3.79% | 0.70 | 2.77% |
| 2025-06-23 | 20.05 | 20.57 | 20.02 | 20.57 | +1.98% | 0.40 | 1.65% |
| 2025-06-20 | 20.73 | 20.95 | 20.07 | 20.17 | -2.65% | 0.53 | 2.19% |
| 2025-06-19 | 20.50 | 21.45 | 20.50 | 20.72 | +0.34% | 0.74 | 2.97% |
| 2025-06-18 | 20.57 | 20.73 | 20.32 | 20.65 | +0.29% | 0.41 | 1.68% |
| 2025-06-17 | 21.25 | 21.26 | 20.48 | 20.59 | -2.46% | 0.50 | 2.03% |
| 2025-06-16 | 20.72 | 21.20 | 20.50 | 21.11 | +1.83% | 0.36 | 1.45% |
| 2025-06-13 | 21.62 | 21.69 | 20.70 | 20.73 | -4.12% | 0.61 | 2.46% |
| 2025-06-12 | 21.62 | 21.86 | 21.22 | 21.62 | +0.41% | 0.47 | 1.80% |
| 2025-06-11 | 21.46 | 21.72 | 21.43 | 21.53 | +0.14% | 0.39 | 1.51% |
| 2025-06-10 | 22.00 | 22.01 | 21.04 | 21.50 | -2.25% | 0.96 | 3.72% |
| 2025-06-09 | 22.11 | 22.25 | 21.81 | 22.00 | -0.04% | 0.84 | 3.17% |
| 2025-06-06 | 22.20 | 22.40 | 21.82 | 22.01 | -1.86% | 0.59 | 2.24% |
| 2025-06-05 | 21.99 | 22.50 | 21.46 | 22.42 | +2.82% | 1.04 | 3.95% |
| 2025-06-04 | 22.16 | 22.16 | 21.69 | 21.81 | -0.18% | 0.55 | 2.12% |
| 2025-06-03 | 21.79 | 22.04 | 21.66 | 21.85 | 0.00% | 0.56 | 2.14% |
| 2025-05-30 | 22.80 | 22.89 | 21.70 | 21.85 | -4.22% | 1.26 | 4.77% |
| 2025-05-29 | 22.68 | 23.23 | 22.60 | 22.81 | -0.09% | 1.02 | 3.71% |
| 2025-05-28 | 23.26 | 23.70 | 22.60 | 22.83 | -2.74% | 1.37 | 4.99% |