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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.17 | 23.83 | 22.85 | 23.69 | +2.60% | 1.16 | 4.25% |
| 2026-03-23 | 22.95 | 23.96 | 22.60 | 23.09 | -1.49% | 1.53 | 5.64% |
| 2026-03-20 | 23.62 | 24.19 | 23.21 | 23.44 | -0.72% | 1.43 | 5.20% |
| 2026-03-19 | 22.99 | 23.93 | 22.90 | 23.61 | +1.64% | 1.27 | 4.66% |
| 2026-03-18 | 23.03 | 23.48 | 22.68 | 23.23 | +1.18% | 0.99 | 3.67% |
| 2026-03-17 | 22.22 | 23.62 | 22.10 | 22.96 | +4.08% | 2.19 | 8.15% |
| 2026-03-16 | 22.11 | 22.40 | 21.83 | 22.06 | -0.90% | 0.71 | 2.76% |
| 2026-03-13 | 22.01 | 22.79 | 21.83 | 22.26 | +1.14% | 0.78 | 3.01% |
| 2026-03-12 | 22.29 | 22.47 | 21.84 | 22.01 | -0.81% | 0.56 | 2.19% |
| 2026-03-11 | 21.80 | 22.91 | 21.68 | 22.19 | +2.40% | 1.28 | 4.92% |
| 2026-03-10 | 20.90 | 21.82 | 20.76 | 21.67 | +4.69% | 0.58 | 2.28% |
| 2026-03-09 | 20.62 | 20.86 | 20.20 | 20.70 | -1.19% | 0.48 | 1.97% |
| 2026-03-06 | 20.56 | 21.03 | 20.55 | 20.95 | +1.11% | 0.34 | 1.36% |
| 2026-03-05 | 20.99 | 21.14 | 20.62 | 20.72 | +0.58% | 0.34 | 1.38% |
| 2026-03-04 | 20.72 | 21.10 | 20.45 | 20.60 | -1.34% | 0.49 | 2.01% |
| 2026-03-03 | 21.60 | 21.90 | 20.88 | 20.88 | -3.69% | 0.71 | 2.81% |
| 2026-03-02 | 22.00 | 22.48 | 21.60 | 21.68 | -3.64% | 0.67 | 2.59% |
| 2026-02-27 | 22.37 | 22.52 | 22.18 | 22.50 | -0.09% | 0.37 | 1.38% |
| 2026-02-26 | 22.66 | 22.77 | 22.40 | 22.52 | -0.09% | 0.38 | 1.41% |
| 2026-02-25 | 22.78 | 22.88 | 22.39 | 22.54 | +0.90% | 0.56 | 2.08% |