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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.66 | 16.95 | 16.64 | 16.83 | +0.48% | 2.58 | 2.79% |
| 2025-09-16 | 16.78 | 17.03 | 16.46 | 16.75 | -1.76% | 3.99 | 4.35% |
| 2025-09-15 | 16.83 | 17.06 | 16.36 | 17.05 | +3.58% | 5.12 | 5.54% |
| 2025-09-12 | 16.28 | 16.64 | 16.22 | 16.46 | +1.17% | 2.48 | 2.73% |
| 2025-09-11 | 15.91 | 16.38 | 15.83 | 16.27 | +1.94% | 2.52 | 2.83% |
| 2025-09-10 | 15.84 | 16.36 | 15.75 | 15.96 | +0.25% | 2.34 | 2.66% |
| 2025-09-09 | 16.18 | 16.18 | 15.81 | 15.92 | -1.48% | 2.26 | 2.57% |
| 2025-09-08 | 15.86 | 16.23 | 15.82 | 16.16 | +1.82% | 2.26 | 2.56% |
| 2025-09-05 | 15.64 | 15.95 | 15.38 | 15.87 | +1.73% | 2.23 | 2.58% |
| 2025-09-04 | 15.89 | 16.03 | 15.37 | 15.60 | -1.76% | 2.55 | 2.94% |
| 2025-09-03 | 16.85 | 16.89 | 15.79 | 15.88 | -5.75% | 3.66 | 4.09% |
| 2025-09-02 | 17.30 | 17.34 | 16.69 | 16.85 | -2.54% | 3.16 | 3.40% |
| 2025-09-01 | 17.48 | 17.48 | 17.27 | 17.29 | -1.14% | 2.80 | 2.94% |
| 2025-08-29 | 17.64 | 17.67 | 17.39 | 17.49 | -0.62% | 2.95 | 3.06% |
| 2025-08-28 | 17.25 | 17.62 | 16.79 | 17.60 | +1.91% | 4.27 | 4.51% |
| 2025-08-27 | 18.08 | 18.11 | 17.26 | 17.27 | -4.79% | 5.97 | 6.12% |
| 2025-08-26 | 18.33 | 18.42 | 18.04 | 18.14 | -0.77% | 4.02 | 4.01% |
| 2025-08-25 | 18.59 | 18.64 | 18.22 | 18.28 | -1.67% | 5.96 | 5.90% |
| 2025-08-22 | 18.44 | 18.59 | 18.30 | 18.59 | +0.11% | 4.00 | 3.95% |
| 2025-08-21 | 19.01 | 19.30 | 18.48 | 18.57 | -2.97% | 6.10 | 5.89% |