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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 346.90 | 346.90 | 339.70 | 339.96 | -2.09% | 23.22 | 0.94% |
| 2025-08-18 | 343.67 | 349.50 | 339.39 | 347.22 | +1.52% | 30.16 | 1.21% |
| 2025-08-15 | 341.00 | 343.69 | 334.89 | 342.03 | +0.11% | 25.27 | 1.03% |
| 2025-08-14 | 332.36 | 349.50 | 332.36 | 341.66 | +3.12% | 44.00 | 1.78% |
| 2025-08-13 | 333.18 | 334.16 | 329.16 | 331.31 | -0.28% | 19.29 | 0.81% |
| 2025-08-12 | 327.00 | 334.41 | 325.99 | 332.25 | +1.70% | 23.40 | 0.98% |
| 2025-08-11 | 328.00 | 329.44 | 326.00 | 326.70 | -0.73% | 15.46 | 0.66% |
| 2025-08-08 | 332.00 | 333.95 | 328.75 | 329.09 | -1.14% | 12.01 | 0.50% |
| 2025-08-07 | 333.00 | 335.92 | 329.18 | 332.87 | +0.39% | 19.01 | 0.79% |
| 2025-08-06 | 328.85 | 332.00 | 326.30 | 331.58 | +0.94% | 16.22 | 0.68% |
| 2025-08-05 | 329.24 | 331.70 | 325.50 | 328.50 | +0.07% | 16.20 | 0.68% |
| 2025-08-04 | 328.11 | 331.88 | 325.81 | 328.26 | -0.47% | 15.21 | 0.64% |
| 2025-08-01 | 334.00 | 335.88 | 327.20 | 329.80 | -1.61% | 18.35 | 0.77% |
| 2025-07-31 | 349.19 | 350.00 | 334.16 | 335.20 | -4.01% | 31.75 | 1.30% |
| 2025-07-30 | 343.99 | 355.60 | 342.16 | 349.20 | +1.28% | 29.95 | 1.19% |
| 2025-07-29 | 341.96 | 345.36 | 335.00 | 344.79 | +0.33% | 25.04 | 1.01% |
| 2025-07-28 | 341.96 | 344.36 | 337.18 | 343.65 | +0.49% | 19.16 | 0.78% |
| 2025-07-25 | 338.00 | 341.96 | 333.60 | 341.96 | +0.98% | 21.05 | 0.86% |
| 2025-07-24 | 331.44 | 339.08 | 330.50 | 338.65 | +2.16% | 24.27 | 1.00% |
| 2025-07-23 | 322.37 | 334.55 | 319.80 | 331.50 | +2.91% | 39.26 | 1.65% |