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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.67 | 13.56 | 12.67 | 13.29 | +3.50% | 8.17 | 11.33% |
| 2025-06-24 | 13.08 | 13.30 | 12.80 | 12.84 | -9.68% | 10.03 | 14.05% |
| 2025-06-23 | 13.74 | 14.47 | 13.70 | 14.22 | +4.93% | 9.97 | 12.87% |
| 2025-06-20 | 13.22 | 13.91 | 12.85 | 13.55 | +0.44% | 7.78 | 10.63% |
| 2025-06-19 | 13.87 | 13.91 | 13.09 | 13.49 | -6.69% | 9.46 | 12.77% |
| 2025-06-18 | 14.72 | 14.92 | 13.99 | 14.46 | -3.66% | 11.89 | 14.92% |
| 2025-06-17 | 13.96 | 15.17 | 13.78 | 15.00 | +3.65% | 15.68 | 19.63% |
| 2025-06-16 | 15.35 | 15.68 | 14.35 | 14.48 | +1.54% | 21.12 | 25.25% |
| 2025-06-13 | 13.50 | 14.26 | 13.38 | 14.26 | +10.01% | 9.31 | 12.14% |
| 2025-06-12 | 12.60 | 13.14 | 12.58 | 12.96 | +2.85% | 4.08 | 5.75% |
| 2025-06-11 | 12.77 | 12.90 | 12.55 | 12.60 | -1.41% | 3.00 | 4.30% |
| 2025-06-10 | 13.07 | 13.25 | 12.69 | 12.78 | -2.95% | 4.87 | 6.83% |
| 2025-06-09 | 13.12 | 13.43 | 12.94 | 13.17 | +0.76% | 5.91 | 8.15% |
| 2025-06-06 | 12.63 | 13.33 | 12.48 | 13.07 | +1.16% | 7.48 | 10.50% |
| 2025-06-05 | 12.36 | 13.36 | 12.23 | 12.92 | +2.78% | 9.20 | 13.13% |
| 2025-06-04 | 13.07 | 13.97 | 12.33 | 12.57 | -1.02% | 12.06 | 16.90% |
| 2025-06-03 | 12.70 | 12.70 | 12.70 | 12.70 | +10.03% | 1.29 | 1.84% |
| 2025-05-30 | 11.93 | 12.20 | 11.37 | 11.54 | -2.53% | 2.31 | 3.61% |
| 2025-05-29 | 11.76 | 11.88 | 11.60 | 11.84 | +0.76% | 2.09 | 3.22% |
| 2025-05-28 | 11.76 | 11.89 | 11.58 | 11.75 | -0.34% | 1.78 | 2.75% |