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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.70 | 30.25 | 28.38 | 29.93 | +3.78% | 2.80 | 8.12% |
| 2026-04-21 | 28.11 | 29.00 | 27.35 | 28.84 | +2.52% | 3.50 | 10.61% |
| 2026-04-20 | 24.66 | 28.96 | 24.55 | 28.13 | +15.62% | 4.45 | 14.04% |
| 2026-04-17 | 24.00 | 24.49 | 23.67 | 24.33 | +0.95% | 0.83 | 2.96% |
| 2026-04-16 | 23.78 | 24.24 | 23.40 | 24.10 | +1.30% | 0.77 | 2.74% |
| 2026-04-15 | 23.72 | 23.95 | 23.43 | 23.79 | +0.63% | 0.48 | 1.76% |
| 2026-04-14 | 23.72 | 23.99 | 23.40 | 23.64 | +0.13% | 0.52 | 1.88% |
| 2026-04-13 | 23.90 | 24.15 | 23.52 | 23.61 | -1.38% | 0.53 | 1.90% |
| 2026-04-10 | 24.20 | 24.35 | 23.88 | 23.94 | +0.80% | 0.70 | 2.50% |
| 2026-04-09 | 24.26 | 24.76 | 23.50 | 23.75 | -3.06% | 1.05 | 3.76% |
| 2026-04-08 | 23.88 | 24.55 | 23.61 | 24.50 | +4.66% | 0.86 | 3.05% |
| 2026-04-07 | 23.56 | 24.25 | 23.25 | 23.41 | -1.31% | 0.70 | 2.53% |
| 2026-04-03 | 24.46 | 24.46 | 23.30 | 23.72 | -2.63% | 0.89 | 3.20% |
| 2026-04-02 | 24.21 | 24.75 | 23.92 | 24.36 | -0.04% | 0.91 | 3.22% |
| 2026-04-01 | 24.40 | 24.69 | 23.95 | 24.37 | +1.33% | 0.82 | 2.90% |
| 2026-03-31 | 23.86 | 24.52 | 23.68 | 24.05 | +0.12% | 1.15 | 4.09% |
| 2026-03-30 | 23.80 | 24.22 | 23.40 | 24.02 | -0.70% | 0.84 | 3.04% |
| 2026-03-27 | 23.70 | 24.19 | 23.21 | 24.19 | +1.90% | 0.89 | 3.23% |
| 2026-03-26 | 25.05 | 25.05 | 23.63 | 23.74 | -5.23% | 1.68 | 5.98% |
| 2026-03-25 | 23.69 | 25.17 | 23.69 | 25.05 | +5.74% | 1.64 | 5.71% |