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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.80 | 23.03 | 22.26 | 22.44 | -1.23% | 0.56 | 2.08% |
| 2025-11-19 | 23.54 | 23.82 | 22.71 | 22.72 | -3.48% | 0.62 | 2.25% |
| 2025-11-18 | 23.51 | 23.60 | 23.30 | 23.54 | +0.17% | 0.32 | 1.14% |
| 2025-11-17 | 23.29 | 23.77 | 23.26 | 23.50 | +1.08% | 0.47 | 1.68% |
| 2025-11-14 | 23.32 | 23.47 | 22.88 | 23.25 | -0.39% | 0.59 | 2.14% |
| 2025-11-13 | 23.17 | 23.43 | 23.17 | 23.34 | +0.39% | 0.37 | 1.35% |
| 2025-11-12 | 23.70 | 23.94 | 23.16 | 23.25 | -1.90% | 0.54 | 1.93% |
| 2025-11-11 | 24.00 | 24.08 | 23.52 | 23.70 | -0.67% | 0.49 | 1.74% |
| 2025-11-10 | 24.04 | 24.48 | 23.67 | 23.86 | -1.45% | 0.69 | 2.42% |
| 2025-11-07 | 24.60 | 24.73 | 24.10 | 24.21 | -2.14% | 0.64 | 2.21% |
| 2025-11-06 | 24.38 | 24.78 | 23.89 | 24.74 | +2.15% | 0.81 | 2.80% |
| 2025-11-05 | 24.18 | 24.40 | 23.82 | 24.22 | -0.70% | 0.57 | 1.98% |
| 2025-11-04 | 24.88 | 24.88 | 23.79 | 24.39 | -1.69% | 1.14 | 3.98% |
| 2025-11-03 | 25.25 | 25.53 | 24.56 | 24.81 | -2.48% | 0.89 | 3.02% |
| 2025-10-31 | 25.33 | 26.00 | 25.18 | 25.44 | +0.16% | 1.08 | 3.57% |
| 2025-10-30 | 25.93 | 26.53 | 25.30 | 25.40 | -2.04% | 0.94 | 3.09% |
| 2025-10-29 | 26.41 | 26.82 | 25.59 | 25.93 | -0.84% | 1.11 | 3.59% |
| 2025-10-28 | 26.80 | 28.50 | 25.92 | 26.15 | -2.32% | 2.10 | 6.53% |
| 2025-10-27 | 25.79 | 27.27 | 25.68 | 26.77 | +4.78% | 1.55 | 4.86% |
| 2025-10-24 | 25.20 | 25.57 | 25.00 | 25.55 | +2.16% | 0.52 | 1.73% |