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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.92 | 24.40 | 22.77 | 24.25 | +1.85% | 8.02 | 6.20% |
| 2026-03-23 | 24.31 | 26.69 | 23.70 | 23.81 | -2.06% | 13.01 | 9.38% |
| 2026-03-20 | 23.78 | 25.18 | 23.66 | 24.31 | +2.53% | 6.79 | 5.03% |
| 2026-03-19 | 24.43 | 24.60 | 23.53 | 23.71 | -4.05% | 4.90 | 3.73% |
| 2026-03-18 | 23.66 | 24.81 | 23.66 | 24.71 | +4.66% | 5.90 | 4.43% |
| 2026-03-17 | 24.66 | 25.45 | 23.56 | 23.61 | -4.26% | 5.54 | 4.17% |
| 2026-03-16 | 24.10 | 24.81 | 23.76 | 24.66 | +2.24% | 7.13 | 5.34% |
| 2026-03-13 | 25.39 | 25.42 | 23.80 | 24.12 | -5.00% | 8.82 | 6.59% |
| 2026-03-12 | 24.38 | 25.67 | 23.70 | 25.39 | +3.51% | 12.55 | 9.16% |
| 2026-03-11 | 23.80 | 24.63 | 23.30 | 24.53 | +2.38% | 11.06 | 8.42% |
| 2026-03-10 | 23.10 | 24.49 | 22.90 | 23.96 | -3.31% | 10.42 | 7.93% |
| 2026-03-09 | 25.90 | 25.90 | 24.20 | 24.78 | -0.12% | 11.76 | 8.65% |
| 2026-03-06 | 23.83 | 25.38 | 23.43 | 24.81 | +4.16% | 13.97 | 10.32% |
| 2026-03-05 | 23.95 | 24.17 | 23.10 | 23.82 | -1.20% | 16.33 | 12.58% |
| 2026-03-04 | 21.73 | 24.19 | 21.48 | 24.11 | +9.64% | 21.35 | 16.40% |
| 2026-03-03 | 22.80 | 22.80 | 21.30 | 21.99 | -3.81% | 11.61 | 9.65% |
| 2026-03-02 | 21.90 | 23.24 | 21.75 | 22.86 | +7.53% | 16.20 | 13.11% |
| 2026-02-27 | 21.00 | 21.68 | 20.90 | 21.26 | +0.52% | 5.39 | 4.63% |
| 2026-02-26 | 21.37 | 21.72 | 20.98 | 21.15 | +0.76% | 6.66 | 5.71% |
| 2026-02-25 | 20.88 | 21.57 | 20.47 | 20.99 | +0.05% | 9.03 | 7.80% |