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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.11 | 19.22 | 18.43 | 18.77 | -1.83% | 2.72 | 2.65% |
| 2025-10-22 | 19.54 | 19.63 | 19.02 | 19.12 | -1.90% | 2.00 | 1.89% |
| 2025-10-21 | 19.36 | 19.92 | 19.36 | 19.49 | +0.72% | 2.48 | 2.30% |
| 2025-10-20 | 19.59 | 20.03 | 19.10 | 19.35 | -0.67% | 2.80 | 2.61% |
| 2025-10-17 | 20.13 | 20.24 | 19.41 | 19.48 | -3.66% | 2.52 | 2.32% |
| 2025-10-16 | 20.80 | 20.98 | 20.03 | 20.22 | -3.07% | 3.68 | 3.28% |
| 2025-10-15 | 21.08 | 21.19 | 20.54 | 20.86 | -1.04% | 4.29 | 3.75% |
| 2025-10-14 | 22.29 | 22.43 | 20.90 | 21.08 | -5.68% | 6.29 | 5.34% |
| 2025-10-13 | 21.48 | 22.56 | 21.19 | 22.35 | +0.31% | 5.99 | 4.93% |
| 2025-10-10 | 22.10 | 22.59 | 21.87 | 22.28 | +0.45% | 5.37 | 4.38% |
| 2025-10-09 | 22.57 | 22.63 | 21.59 | 22.18 | -2.20% | 5.80 | 4.80% |
| 2025-09-30 | 21.40 | 22.91 | 21.19 | 22.68 | +6.22% | 8.67 | 7.11% |
| 2025-09-29 | 21.59 | 21.76 | 20.48 | 21.35 | -1.93% | 8.05 | 6.91% |
| 2025-09-26 | 21.08 | 22.35 | 21.01 | 21.77 | +2.83% | 9.53 | 7.93% |
| 2025-09-25 | 21.13 | 22.05 | 21.13 | 21.17 | +0.19% | 13.54 | 11.42% |
| 2025-09-24 | 19.13 | 21.13 | 18.76 | 21.13 | +9.98% | 14.48 | 12.88% |
| 2025-09-23 | 18.17 | 19.36 | 18.11 | 19.21 | +2.45% | 12.39 | 12.01% |
| 2025-09-22 | 17.26 | 18.82 | 17.17 | 18.75 | +9.57% | 15.39 | 15.03% |
| 2025-09-19 | 16.61 | 17.15 | 16.54 | 17.11 | +2.33% | 4.26 | 4.57% |
| 2025-09-18 | 16.83 | 17.04 | 16.45 | 16.72 | -0.65% | 3.50 | 3.80% |