北方华创 sz.002371
669.00
+0.91%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 663.03 | 673.00 | 637.00 | 669.00 | +0.91% | 129.83 | 2.74% |
| 2026-05-21 | 656.80 | 721.60 | 656.70 | 662.99 | +1.07% | 159.90 | 3.20% |
| 2026-05-20 | 618.00 | 660.00 | 614.00 | 656.00 | +5.86% | 105.21 | 2.27% |
| 2026-05-19 | 590.00 | 627.17 | 581.50 | 619.70 | +3.63% | 88.22 | 2.00% |
| 2026-05-18 | 601.00 | 623.27 | 592.76 | 597.97 | +1.01% | 106.01 | 2.42% |
| 2026-05-15 | 569.80 | 620.84 | 555.00 | 592.00 | +4.89% | 138.40 | 3.22% |
| 2026-05-14 | 581.00 | 592.66 | 563.43 | 564.40 | -2.86% | 58.98 | 1.42% |
| 2026-05-13 | 570.99 | 588.00 | 550.50 | 581.00 | -0.08% | 78.79 | 1.91% |
| 2026-05-12 | 573.19 | 584.00 | 564.00 | 581.45 | +1.44% | 64.34 | 1.55% |
| 2026-05-11 | 549.98 | 585.00 | 548.00 | 573.19 | +5.99% | 82.26 | 2.00% |
| 2026-05-08 | 543.00 | 554.80 | 537.20 | 540.79 | -2.06% | 44.75 | 1.14% |
| 2026-05-07 | 555.00 | 556.71 | 535.00 | 552.14 | +1.25% | 53.39 | 1.34% |
| 2026-05-06 | 555.00 | 567.00 | 545.00 | 545.35 | +1.56% | 88.98 | 2.21% |
| 2026-04-30 | 519.18 | 541.16 | 507.09 | 536.99 | +5.15% | 88.05 | 2.29% |
| 2026-04-29 | 510.22 | 517.22 | 502.20 | 510.71 | -1.26% | 47.38 | 1.28% |
| 2026-04-28 | 511.54 | 537.25 | 504.00 | 517.21 | +0.19% | 72.08 | 1.91% |
| 2026-04-27 | 481.20 | 519.90 | 475.96 | 516.25 | +9.21% | 102.78 | 2.82% |
| 2026-04-24 | 475.03 | 485.22 | 463.80 | 472.70 | -0.48% | 61.64 | 1.79% |
| 2026-04-23 | 478.00 | 484.95 | 470.58 | 475.00 | -0.62% | 46.47 | 1.34% |
| 2026-04-22 | 449.00 | 478.00 | 448.00 | 477.95 | +6.13% | 81.94 | 2.41% |