北化股份 sz.002246
23.56
+1.55%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.26 | 24.65 | 23.00 | 23.56 | +1.55% | 7.43 | 5.67% |
| 2026-05-22 | 23.08 | 23.88 | 22.80 | 23.20 | +2.47% | 6.33 | 4.97% |
| 2026-05-21 | 24.68 | 25.34 | 22.62 | 22.64 | -9.26% | 10.91 | 8.33% |
| 2026-05-20 | 26.51 | 27.18 | 24.93 | 24.95 | +0.93% | 16.04 | 11.25% |
| 2026-05-19 | 22.48 | 24.72 | 22.33 | 24.72 | +10.01% | 11.20 | 8.48% |
| 2026-05-18 | 22.15 | 23.08 | 22.13 | 22.47 | +0.45% | 3.31 | 2.66% |
| 2026-05-15 | 22.27 | 22.82 | 21.92 | 22.37 | +0.54% | 2.94 | 2.40% |
| 2026-05-14 | 23.43 | 23.47 | 22.25 | 22.25 | -5.32% | 3.67 | 2.95% |
| 2026-05-13 | 22.68 | 24.22 | 22.34 | 23.50 | +3.43% | 5.78 | 4.50% |
| 2026-05-12 | 23.48 | 23.62 | 22.15 | 22.72 | -3.85% | 5.86 | 4.71% |
| 2026-05-11 | 24.19 | 24.76 | 23.51 | 23.63 | -2.60% | 5.27 | 4.02% |
| 2026-05-08 | 25.11 | 25.34 | 24.22 | 24.26 | -2.41% | 3.90 | 2.89% |
| 2026-05-07 | 24.60 | 25.23 | 24.43 | 24.86 | +1.02% | 5.38 | 3.94% |
| 2026-05-06 | 24.46 | 25.36 | 24.09 | 24.61 | +1.03% | 7.21 | 5.32% |
| 2026-04-30 | 23.93 | 24.49 | 23.28 | 24.36 | +1.71% | 5.41 | 4.12% |
| 2026-04-29 | 23.04 | 24.50 | 22.60 | 23.95 | +3.90% | 6.65 | 5.16% |
| 2026-04-28 | 24.40 | 24.45 | 22.80 | 23.05 | -5.92% | 6.36 | 4.97% |
| 2026-04-27 | 24.88 | 25.36 | 24.28 | 24.50 | -0.57% | 7.05 | 5.18% |
| 2026-04-24 | 24.94 | 25.66 | 23.36 | 24.64 | -4.90% | 9.83 | 7.40% |
| 2026-04-23 | 26.64 | 26.79 | 25.70 | 25.91 | -2.70% | 4.69 | 3.27% |