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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.31 | 27.68 | 26.27 | 26.63 | +0.23% | 6.74 | 4.55% |
| 2026-04-21 | 27.05 | 27.60 | 25.90 | 26.57 | -1.77% | 6.60 | 4.56% |
| 2026-04-20 | 26.33 | 27.80 | 26.21 | 27.05 | +3.40% | 10.18 | 6.81% |
| 2026-04-17 | 25.88 | 26.29 | 25.19 | 26.16 | +1.00% | 5.89 | 4.16% |
| 2026-04-16 | 25.53 | 26.13 | 25.40 | 25.90 | +1.45% | 5.37 | 3.78% |
| 2026-04-15 | 25.40 | 25.97 | 25.20 | 25.53 | +0.31% | 4.61 | 3.28% |
| 2026-04-14 | 24.90 | 25.88 | 24.35 | 25.45 | +1.72% | 6.41 | 4.66% |
| 2026-04-13 | 24.58 | 25.46 | 24.40 | 25.02 | +2.84% | 5.17 | 3.78% |
| 2026-04-10 | 24.26 | 25.05 | 24.07 | 24.33 | +0.41% | 4.84 | 3.59% |
| 2026-04-09 | 23.68 | 24.84 | 23.50 | 24.23 | +3.72% | 7.43 | 5.57% |
| 2026-04-08 | 22.33 | 23.69 | 22.01 | 23.36 | -1.02% | 7.11 | 5.66% |
| 2026-04-07 | 23.81 | 23.88 | 22.94 | 23.60 | -0.80% | 4.61 | 3.59% |
| 2026-04-03 | 24.29 | 24.39 | 23.22 | 23.79 | -2.54% | 5.08 | 3.89% |
| 2026-04-02 | 24.85 | 24.97 | 24.11 | 24.41 | -2.24% | 5.10 | 3.81% |
| 2026-04-01 | 24.82 | 26.38 | 24.50 | 24.97 | -0.12% | 9.33 | 6.69% |
| 2026-03-31 | 26.24 | 26.24 | 23.98 | 25.00 | -6.16% | 12.07 | 8.90% |
| 2026-03-30 | 25.88 | 27.02 | 25.30 | 26.64 | +4.47% | 12.52 | 8.65% |
| 2026-03-27 | 24.44 | 26.61 | 24.35 | 25.50 | +2.49% | 10.71 | 7.64% |
| 2026-03-26 | 25.14 | 25.48 | 24.55 | 24.88 | -1.03% | 5.27 | 3.86% |
| 2026-03-25 | 24.07 | 25.49 | 23.81 | 25.14 | +3.67% | 7.17 | 5.27% |