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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.29 | 16.63 | 16.19 | 16.37 | -0.43% | 1.88 | 2.08% |
| 2025-12-17 | 16.51 | 16.64 | 15.96 | 16.44 | 0.00% | 3.14 | 3.51% |
| 2025-12-16 | 17.28 | 17.28 | 16.38 | 16.44 | -4.97% | 3.64 | 3.98% |
| 2025-12-15 | 17.63 | 17.76 | 17.26 | 17.30 | -0.46% | 3.68 | 3.83% |
| 2025-12-12 | 16.81 | 17.63 | 16.81 | 17.38 | +2.84% | 4.26 | 4.46% |
| 2025-12-11 | 17.16 | 17.37 | 16.90 | 16.90 | -1.57% | 2.17 | 2.31% |
| 2025-12-10 | 16.78 | 17.23 | 16.77 | 17.17 | +1.24% | 2.76 | 2.94% |
| 2025-12-09 | 17.38 | 17.50 | 16.88 | 16.96 | -0.23% | 3.26 | 3.46% |
| 2025-12-08 | 16.87 | 17.23 | 16.87 | 17.00 | +0.65% | 2.77 | 2.96% |
| 2025-12-05 | 16.64 | 16.92 | 16.57 | 16.89 | +1.87% | 2.33 | 2.53% |
| 2025-12-04 | 16.76 | 16.86 | 16.48 | 16.58 | -1.95% | 2.20 | 2.40% |
| 2025-12-03 | 16.83 | 17.04 | 16.45 | 16.91 | +0.47% | 3.19 | 3.47% |
| 2025-12-02 | 17.48 | 17.56 | 16.82 | 16.83 | -4.42% | 4.29 | 4.59% |
| 2025-12-01 | 17.38 | 17.75 | 17.33 | 17.61 | +0.97% | 2.89 | 2.99% |
| 2025-11-28 | 17.43 | 17.67 | 17.16 | 17.44 | +0.98% | 3.40 | 3.56% |
| 2025-11-27 | 17.58 | 17.81 | 17.17 | 17.27 | -3.68% | 5.13 | 5.36% |
| 2025-11-26 | 19.35 | 19.55 | 17.86 | 17.93 | -9.66% | 8.91 | 8.85% |
| 2025-11-25 | 19.98 | 20.03 | 19.21 | 19.85 | -3.07% | 8.36 | 7.72% |
| 2025-11-24 | 19.66 | 20.48 | 19.44 | 20.48 | +3.80% | 10.73 | 9.75% |
| 2025-11-21 | 20.15 | 21.03 | 19.37 | 19.73 | -2.28% | 14.06 | 12.58% |