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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.05 | 19.54 | 18.86 | 19.14 | -1.08% | 8.12 | 7.72% |
| 2025-08-19 | 18.68 | 20.00 | 18.68 | 19.35 | +4.53% | 13.32 | 12.56% |
| 2025-08-18 | 18.34 | 18.56 | 17.80 | 18.51 | +0.49% | 7.90 | 7.85% |
| 2025-08-15 | 18.40 | 18.53 | 18.08 | 18.42 | -0.49% | 5.32 | 5.28% |
| 2025-08-14 | 19.13 | 19.18 | 18.40 | 18.51 | -3.34% | 7.25 | 7.07% |
| 2025-08-13 | 19.18 | 19.66 | 19.01 | 19.15 | -0.05% | 7.39 | 6.97% |
| 2025-08-12 | 20.08 | 20.18 | 19.06 | 19.16 | -2.14% | 11.33 | 10.61% |
| 2025-08-11 | 17.97 | 19.58 | 17.97 | 19.58 | +9.99% | 9.78 | 9.36% |
| 2025-08-08 | 17.65 | 18.01 | 17.62 | 17.80 | +0.91% | 4.80 | 4.91% |
| 2025-08-07 | 17.94 | 17.94 | 17.49 | 17.64 | -1.45% | 5.32 | 5.47% |
| 2025-08-06 | 17.61 | 17.98 | 17.54 | 17.90 | +1.64% | 7.79 | 7.94% |
| 2025-08-05 | 17.49 | 17.83 | 17.34 | 17.61 | +0.63% | 7.13 | 7.38% |
| 2025-08-04 | 16.77 | 17.54 | 16.69 | 17.50 | +4.41% | 8.81 | 9.29% |
| 2025-08-01 | 16.90 | 16.97 | 16.61 | 16.76 | -0.89% | 3.47 | 3.77% |
| 2025-07-31 | 17.07 | 17.23 | 16.89 | 16.91 | -0.88% | 4.89 | 5.21% |
| 2025-07-30 | 17.52 | 17.55 | 16.90 | 17.06 | -2.57% | 6.28 | 6.66% |
| 2025-07-29 | 17.41 | 17.58 | 17.24 | 17.51 | -0.40% | 6.29 | 6.58% |
| 2025-07-28 | 17.36 | 17.63 | 17.25 | 17.58 | +1.68% | 8.22 | 8.57% |
| 2025-07-25 | 17.89 | 18.13 | 17.24 | 17.29 | -3.83% | 12.85 | 13.34% |
| 2025-07-24 | 18.89 | 18.98 | 17.88 | 17.98 | -9.23% | 22.38 | 22.36% |