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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.10 | 27.88 | 27.00 | 27.43 | +0.73% | 2.22 | 6.82% |
| 2025-09-16 | 26.30 | 27.66 | 26.22 | 27.23 | +2.56% | 3.15 | 9.87% |
| 2025-09-15 | 29.89 | 29.89 | 26.50 | 26.55 | -15.12% | 4.95 | 15.45% |
| 2025-09-12 | 31.76 | 32.42 | 30.30 | 31.28 | +0.45% | 3.97 | 10.68% |
| 2025-09-11 | 28.85 | 31.83 | 28.85 | 31.14 | +7.60% | 3.60 | 9.82% |
| 2025-09-10 | 27.90 | 29.58 | 27.73 | 28.94 | +4.36% | 2.88 | 8.34% |
| 2025-09-09 | 28.00 | 28.44 | 27.40 | 27.73 | -1.63% | 1.03 | 3.13% |
| 2025-09-08 | 27.02 | 28.59 | 26.82 | 28.19 | +3.53% | 1.55 | 4.68% |
| 2025-09-05 | 26.59 | 27.39 | 26.38 | 27.23 | +2.02% | 1.16 | 3.64% |
| 2025-09-04 | 26.99 | 27.71 | 26.27 | 26.69 | -1.44% | 1.98 | 6.19% |
| 2025-09-03 | 28.73 | 29.05 | 26.90 | 27.08 | -6.78% | 2.18 | 6.66% |
| 2025-09-02 | 28.43 | 29.56 | 26.70 | 29.05 | +1.82% | 3.48 | 10.42% |
| 2025-09-01 | 28.60 | 29.73 | 27.50 | 28.53 | +0.39% | 3.38 | 9.89% |
| 2025-08-29 | 26.87 | 28.88 | 25.62 | 28.42 | +5.14% | 3.64 | 11.20% |
| 2025-08-28 | 27.00 | 28.13 | 25.90 | 27.03 | +1.50% | 2.36 | 7.39% |
| 2025-08-27 | 25.97 | 28.56 | 25.97 | 26.63 | +2.54% | 3.33 | 10.27% |
| 2025-08-26 | 26.01 | 26.44 | 25.74 | 25.97 | -0.23% | 1.77 | 5.72% |
| 2025-08-25 | 24.46 | 26.77 | 24.46 | 26.03 | +7.34% | 3.45 | 11.32% |
| 2025-08-22 | 23.87 | 24.63 | 23.74 | 24.25 | +1.59% | 1.17 | 4.09% |
| 2025-08-21 | 24.30 | 24.37 | 23.63 | 23.87 | -1.65% | 0.94 | 3.33% |