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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.94 | 21.57 | 19.83 | 21.26 | +7.20% | 8.20 | 7.14% |
| 2026-01-16 | 19.68 | 20.07 | 19.39 | 19.83 | -0.45% | 3.35 | 3.10% |
| 2026-01-15 | 19.69 | 20.08 | 19.51 | 19.92 | +2.20% | 3.96 | 3.63% |
| 2026-01-14 | 19.42 | 19.87 | 19.14 | 19.49 | +0.41% | 3.98 | 3.71% |
| 2026-01-13 | 20.12 | 20.15 | 19.37 | 19.41 | -3.43% | 4.97 | 4.61% |
| 2026-01-12 | 20.58 | 20.58 | 19.90 | 20.10 | -1.95% | 5.29 | 4.79% |
| 2026-01-09 | 19.99 | 20.84 | 19.84 | 20.50 | +2.45% | 6.09 | 5.44% |
| 2026-01-08 | 19.79 | 20.27 | 19.34 | 20.01 | +1.32% | 4.94 | 4.51% |
| 2026-01-07 | 19.78 | 20.25 | 19.59 | 19.75 | -1.15% | 5.47 | 5.02% |
| 2026-01-06 | 19.01 | 20.12 | 18.90 | 19.98 | +5.71% | 7.18 | 6.66% |
| 2026-01-05 | 18.13 | 19.17 | 18.06 | 18.90 | +4.99% | 6.54 | 6.31% |
| 2025-12-31 | 17.51 | 18.14 | 17.45 | 18.00 | +2.80% | 3.82 | 3.90% |
| 2025-12-30 | 17.53 | 17.59 | 17.35 | 17.51 | -0.57% | 2.07 | 2.16% |
| 2025-12-29 | 17.33 | 17.73 | 17.21 | 17.61 | +1.97% | 3.29 | 3.41% |
| 2025-12-26 | 17.26 | 17.38 | 17.11 | 17.27 | -0.57% | 2.69 | 2.84% |
| 2025-12-25 | 17.04 | 17.61 | 16.95 | 17.37 | +1.70% | 2.75 | 2.90% |
| 2025-12-24 | 16.97 | 17.16 | 16.82 | 17.08 | +1.18% | 2.55 | 2.73% |
| 2025-12-23 | 16.84 | 17.00 | 16.68 | 16.88 | -0.59% | 2.11 | 2.27% |
| 2025-12-22 | 17.06 | 17.13 | 16.76 | 16.98 | +2.04% | 2.98 | 3.19% |
| 2025-12-19 | 16.37 | 16.73 | 16.37 | 16.64 | +1.65% | 2.01 | 2.20% |