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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.70 | 22.83 | 22.28 | 22.34 | +0.22% | 0.52 | 1.94% |
| 2026-02-13 | 22.01 | 22.50 | 22.00 | 22.29 | +0.72% | 0.44 | 1.66% |
| 2026-02-12 | 22.12 | 22.41 | 22.03 | 22.13 | +0.45% | 0.38 | 1.45% |
| 2026-02-11 | 22.11 | 22.29 | 21.98 | 22.03 | -0.72% | 0.27 | 1.03% |
| 2026-02-10 | 22.12 | 22.43 | 22.11 | 22.19 | +0.09% | 0.34 | 1.30% |
| 2026-02-09 | 21.94 | 22.25 | 21.61 | 22.17 | +3.07% | 0.47 | 1.81% |
| 2026-02-06 | 21.21 | 21.79 | 21.10 | 21.51 | +0.75% | 0.40 | 1.55% |
| 2026-02-05 | 21.26 | 21.60 | 21.14 | 21.35 | -0.05% | 0.39 | 1.55% |
| 2026-02-04 | 21.50 | 21.71 | 21.13 | 21.36 | -1.02% | 0.40 | 1.57% |
| 2026-02-03 | 21.42 | 21.64 | 21.16 | 21.58 | +1.79% | 0.45 | 1.76% |
| 2026-02-02 | 21.66 | 21.72 | 21.06 | 21.20 | -1.12% | 0.57 | 2.24% |
| 2026-01-30 | 21.02 | 21.60 | 20.71 | 21.44 | +1.71% | 0.86 | 3.43% |
| 2026-01-29 | 22.11 | 22.15 | 21.00 | 21.08 | -6.27% | 1.17 | 4.58% |
| 2026-01-28 | 23.29 | 23.33 | 22.38 | 22.49 | -2.93% | 0.73 | 2.72% |
| 2026-01-27 | 23.07 | 23.33 | 22.30 | 23.17 | +0.43% | 0.74 | 2.74% |
| 2026-01-26 | 24.10 | 24.49 | 22.81 | 23.07 | -3.92% | 1.08 | 3.89% |
| 2026-01-23 | 23.83 | 24.01 | 23.65 | 24.01 | +1.18% | 0.61 | 2.17% |
| 2026-01-22 | 23.61 | 24.12 | 23.56 | 23.73 | -0.25% | 0.51 | 1.81% |
| 2026-01-21 | 23.37 | 23.89 | 23.28 | 23.79 | +1.62% | 0.53 | 1.89% |
| 2026-01-20 | 23.82 | 24.13 | 23.20 | 23.41 | -1.72% | 0.61 | 2.19% |