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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.01 | 21.30 | 19.48 | 20.98 | +4.12% | 7.96 | 7.07% |
| 2026-02-13 | 19.71 | 20.80 | 19.66 | 20.15 | +1.77% | 5.39 | 4.84% |
| 2026-02-12 | 19.42 | 19.98 | 19.41 | 19.80 | +2.06% | 3.70 | 3.40% |
| 2026-02-11 | 19.39 | 20.07 | 19.21 | 19.40 | +0.57% | 4.84 | 4.48% |
| 2026-02-10 | 19.46 | 19.56 | 19.18 | 19.29 | -1.03% | 2.45 | 2.30% |
| 2026-02-09 | 19.85 | 19.89 | 19.36 | 19.49 | -0.92% | 3.26 | 3.05% |
| 2026-02-06 | 19.59 | 20.03 | 19.42 | 19.67 | -0.15% | 3.09 | 2.85% |
| 2026-02-05 | 20.20 | 20.35 | 19.52 | 19.70 | -3.19% | 3.00 | 2.76% |
| 2026-02-04 | 20.41 | 20.78 | 20.02 | 20.35 | -0.73% | 3.07 | 2.75% |
| 2026-02-03 | 20.63 | 20.73 | 20.19 | 20.50 | +0.98% | 2.93 | 2.61% |
| 2026-02-02 | 21.19 | 21.26 | 20.24 | 20.30 | -5.40% | 5.14 | 4.53% |
| 2026-01-30 | 20.79 | 21.69 | 20.64 | 21.46 | +0.61% | 6.78 | 5.82% |
| 2026-01-29 | 22.98 | 22.98 | 21.33 | 21.33 | -9.99% | 12.25 | 10.13% |
| 2026-01-28 | 23.34 | 24.29 | 22.98 | 23.70 | +1.50% | 6.44 | 4.93% |
| 2026-01-27 | 21.76 | 23.42 | 21.64 | 23.35 | +7.25% | 8.01 | 6.35% |
| 2026-01-26 | 22.66 | 22.66 | 21.56 | 21.77 | -6.16% | 6.43 | 5.33% |
| 2026-01-23 | 22.28 | 23.20 | 22.19 | 23.20 | +3.34% | 6.14 | 4.90% |
| 2026-01-22 | 21.45 | 22.93 | 21.43 | 22.45 | +3.17% | 6.53 | 5.28% |
| 2026-01-21 | 21.31 | 22.17 | 20.95 | 21.76 | +1.78% | 7.02 | 5.92% |
| 2026-01-20 | 21.12 | 21.47 | 20.68 | 21.38 | +0.56% | 6.33 | 5.46% |