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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.45 | 20.19 | 18.43 | 20.19 | +10.02% | 4.60 | 4.20% |
| 2025-11-19 | 17.83 | 18.44 | 17.81 | 18.35 | +2.34% | 2.74 | 2.74% |
| 2025-11-18 | 18.57 | 18.57 | 17.80 | 17.93 | -3.08% | 2.54 | 2.55% |
| 2025-11-17 | 18.95 | 19.13 | 18.46 | 18.50 | -0.86% | 4.22 | 4.08% |
| 2025-11-14 | 18.06 | 19.26 | 17.89 | 18.66 | +3.61% | 4.66 | 4.53% |
| 2025-11-13 | 18.15 | 18.25 | 17.88 | 18.01 | -0.33% | 2.01 | 2.03% |
| 2025-11-12 | 18.51 | 18.57 | 17.78 | 18.07 | -2.69% | 2.60 | 2.62% |
| 2025-11-11 | 19.02 | 19.08 | 18.48 | 18.57 | -2.36% | 3.06 | 2.98% |
| 2025-11-10 | 19.19 | 19.73 | 18.97 | 19.02 | 0.00% | 2.75 | 2.59% |
| 2025-11-07 | 19.46 | 19.46 | 18.89 | 19.02 | -2.46% | 2.80 | 2.66% |
| 2025-11-06 | 19.21 | 19.62 | 19.18 | 19.50 | +1.40% | 2.55 | 2.40% |
| 2025-11-05 | 19.65 | 19.82 | 19.19 | 19.23 | -3.46% | 2.95 | 2.76% |
| 2025-11-04 | 19.96 | 20.47 | 19.76 | 19.92 | -0.65% | 3.07 | 2.79% |
| 2025-11-03 | 20.11 | 20.56 | 19.89 | 20.05 | -0.20% | 3.04 | 2.75% |
| 2025-10-31 | 19.90 | 20.47 | 19.69 | 20.09 | +0.60% | 3.51 | 3.17% |
| 2025-10-30 | 20.72 | 20.86 | 19.83 | 19.97 | -3.24% | 4.56 | 4.12% |
| 2025-10-29 | 20.27 | 20.96 | 19.64 | 20.64 | +3.61% | 6.28 | 5.61% |
| 2025-10-28 | 19.42 | 20.29 | 19.20 | 19.92 | +2.10% | 6.76 | 6.15% |
| 2025-10-27 | 19.15 | 20.05 | 19.15 | 19.51 | +2.95% | 3.95 | 3.67% |
| 2025-10-24 | 18.80 | 19.14 | 18.80 | 18.95 | +0.96% | 1.72 | 1.65% |