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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.00 | 24.09 | 23.70 | 23.82 | -0.54% | 0.65 | 2.31% |
| 2026-01-16 | 23.39 | 24.05 | 23.30 | 23.95 | +2.53% | 0.97 | 3.44% |
| 2026-01-15 | 23.38 | 23.67 | 23.10 | 23.36 | -0.93% | 0.63 | 2.29% |
| 2026-01-14 | 23.70 | 24.30 | 23.21 | 23.58 | +0.60% | 1.30 | 4.64% |
| 2026-01-13 | 23.76 | 24.28 | 23.08 | 23.44 | -1.18% | 1.41 | 5.00% |
| 2026-01-12 | 23.30 | 23.86 | 23.23 | 23.72 | +1.28% | 1.07 | 3.84% |
| 2026-01-09 | 23.17 | 23.60 | 23.04 | 23.42 | +1.08% | 0.78 | 2.81% |
| 2026-01-08 | 22.73 | 23.65 | 22.68 | 23.17 | +1.80% | 0.82 | 2.99% |
| 2026-01-07 | 22.66 | 23.01 | 22.63 | 22.76 | -0.39% | 0.55 | 2.04% |
| 2026-01-06 | 22.99 | 23.30 | 22.82 | 22.85 | -0.22% | 0.61 | 2.24% |
| 2026-01-05 | 22.81 | 22.94 | 22.50 | 22.90 | +0.35% | 0.63 | 2.32% |
| 2025-12-31 | 23.04 | 23.11 | 22.61 | 22.82 | -0.22% | 0.50 | 1.85% |
| 2025-12-30 | 22.52 | 23.14 | 22.30 | 22.87 | +2.01% | 0.69 | 2.55% |
| 2025-12-29 | 22.57 | 22.66 | 22.15 | 22.42 | +0.76% | 0.59 | 2.21% |
| 2025-12-26 | 22.69 | 22.98 | 22.12 | 22.25 | -2.20% | 0.65 | 2.45% |
| 2025-12-25 | 22.25 | 22.76 | 22.01 | 22.75 | +2.25% | 0.74 | 2.76% |
| 2025-12-24 | 22.20 | 22.40 | 21.84 | 22.25 | +0.23% | 0.44 | 1.68% |
| 2025-12-23 | 21.29 | 22.40 | 21.29 | 22.20 | +3.79% | 1.06 | 4.06% |
| 2025-12-22 | 21.00 | 21.49 | 20.97 | 21.39 | +2.34% | 0.55 | 2.18% |
| 2025-12-19 | 20.55 | 20.99 | 20.55 | 20.90 | +1.75% | 0.36 | 1.46% |