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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.66 | 23.66 | 19.66 | 19.81 | -7.90% | 37.19 | 30.86% |
| 2025-07-22 | 21.51 | 21.51 | 21.51 | 21.51 | +10.02% | 0.47 | 0.40% |
| 2025-07-21 | 19.05 | 19.55 | 18.66 | 19.55 | +10.01% | 4.41 | 4.15% |
| 2025-07-18 | 16.59 | 17.77 | 16.56 | 17.77 | +10.02% | 14.15 | 14.72% |
| 2025-07-17 | 14.70 | 16.15 | 14.65 | 16.15 | +10.00% | 7.07 | 8.28% |
| 2025-07-16 | 14.51 | 14.89 | 14.44 | 14.69 | +1.24% | 3.23 | 4.00% |
| 2025-07-15 | 14.63 | 14.73 | 14.24 | 14.51 | -1.49% | 3.51 | 4.42% |
| 2025-07-14 | 15.13 | 15.19 | 14.67 | 14.73 | +2.22% | 7.39 | 9.04% |
| 2025-07-11 | 14.29 | 14.45 | 14.02 | 14.41 | +0.07% | 2.69 | 3.43% |
| 2025-07-10 | 14.33 | 14.48 | 14.10 | 14.40 | +0.07% | 2.42 | 3.08% |
| 2025-07-09 | 14.59 | 14.81 | 14.35 | 14.39 | -0.76% | 3.65 | 4.56% |
| 2025-07-08 | 14.31 | 14.69 | 14.30 | 14.50 | +0.48% | 3.63 | 4.56% |
| 2025-07-07 | 14.18 | 14.71 | 14.02 | 14.43 | +1.40% | 4.99 | 6.30% |
| 2025-07-04 | 14.48 | 14.54 | 14.14 | 14.23 | -1.66% | 3.53 | 4.51% |
| 2025-07-03 | 14.76 | 14.94 | 14.41 | 14.47 | -0.82% | 4.16 | 5.20% |
| 2025-07-02 | 15.23 | 15.33 | 14.53 | 14.59 | -4.51% | 7.97 | 9.76% |
| 2025-07-01 | 14.85 | 15.95 | 14.69 | 15.27 | +4.72% | 13.04 | 15.55% |
| 2025-06-30 | 13.26 | 14.59 | 13.26 | 14.59 | +10.01% | 7.43 | 9.57% |
| 2025-06-27 | 13.52 | 13.58 | 13.17 | 13.26 | -1.85% | 4.78 | 6.53% |
| 2025-06-26 | 13.26 | 14.10 | 13.25 | 13.51 | +1.65% | 7.93 | 10.50% |