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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.81 | 11.85 | 11.57 | 11.79 | -0.51% | 1.83 | 2.84% |
| 2025-05-26 | 12.17 | 12.29 | 11.72 | 11.85 | -2.78% | 3.23 | 4.94% |
| 2025-05-23 | 11.38 | 12.42 | 11.38 | 12.19 | +6.82% | 5.52 | 8.34% |
| 2025-05-22 | 11.51 | 11.65 | 11.39 | 11.41 | -1.80% | 1.28 | 2.02% |
| 2025-05-21 | 11.73 | 11.86 | 11.54 | 11.62 | -0.85% | 1.58 | 2.46% |
| 2025-05-20 | 11.67 | 12.11 | 11.53 | 11.72 | +0.60% | 2.62 | 4.05% |
| 2025-05-19 | 11.47 | 11.69 | 11.38 | 11.65 | +1.74% | 1.90 | 2.98% |
| 2025-05-16 | 11.49 | 11.79 | 11.42 | 11.45 | -1.03% | 2.14 | 3.36% |
| 2025-05-15 | 11.27 | 11.74 | 11.15 | 11.57 | +2.29% | 3.40 | 5.35% |
| 2025-05-14 | 11.30 | 11.37 | 11.21 | 11.31 | +0.62% | 1.13 | 1.81% |
| 2025-05-13 | 11.47 | 11.48 | 11.14 | 11.24 | -2.34% | 1.78 | 2.86% |
| 2025-05-12 | 11.09 | 11.63 | 10.97 | 11.51 | +1.41% | 3.32 | 5.29% |
| 2025-05-09 | 11.57 | 11.89 | 11.24 | 11.35 | -0.35% | 3.01 | 4.77% |
| 2025-05-08 | 11.56 | 11.59 | 11.30 | 11.39 | -2.14% | 2.75 | 4.39% |
| 2025-05-07 | 10.98 | 11.77 | 10.94 | 11.64 | +6.97% | 4.18 | 6.64% |
| 2025-05-06 | 10.68 | 10.92 | 10.59 | 10.88 | +1.96% | 1.62 | 2.74% |