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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 318.71 | 322.29 | 315.50 | 322.14 | +0.65% | 22.65 | 0.99% |
| 2025-07-21 | 324.80 | 324.80 | 318.00 | 320.05 | -1.58% | 19.16 | 0.83% |
| 2025-07-18 | 320.00 | 330.33 | 320.00 | 325.19 | +2.07% | 26.40 | 1.13% |
| 2025-07-17 | 320.00 | 321.00 | 314.33 | 318.60 | -0.70% | 19.95 | 0.87% |
| 2025-07-16 | 322.50 | 325.36 | 320.60 | 320.86 | -0.76% | 11.58 | 0.50% |
| 2025-07-15 | 324.02 | 327.27 | 322.04 | 323.32 | -0.27% | 13.36 | 0.57% |
| 2025-07-14 | 330.00 | 330.45 | 323.80 | 324.19 | -2.01% | 12.62 | 0.54% |
| 2025-07-11 | 330.00 | 332.26 | 327.60 | 330.83 | +0.30% | 12.33 | 0.52% |
| 2025-07-10 | 330.99 | 332.00 | 324.00 | 329.83 | -0.40% | 15.03 | 0.64% |
| 2025-07-09 | 333.00 | 340.50 | 331.00 | 331.15 | -0.84% | 14.68 | 0.61% |
| 2025-07-08 | 334.10 | 334.83 | 330.02 | 333.97 | +0.39% | 12.90 | 0.54% |
| 2025-07-07 | 337.30 | 337.98 | 331.80 | 332.68 | -0.74% | 12.51 | 0.52% |
| 2025-07-04 | 326.99 | 341.51 | 326.01 | 335.15 | +2.13% | 24.36 | 1.01% |
| 2025-07-03 | 325.60 | 328.99 | 320.22 | 328.17 | +1.60% | 13.25 | 0.56% |
| 2025-07-02 | 328.68 | 328.83 | 321.69 | 323.01 | -1.39% | 13.00 | 0.56% |
| 2025-07-01 | 327.06 | 329.57 | 325.22 | 327.58 | +0.25% | 11.51 | 0.49% |
| 2025-06-30 | 320.68 | 331.42 | 319.97 | 326.77 | +1.77% | 23.86 | 1.01% |
| 2025-06-27 | 323.67 | 325.00 | 320.29 | 321.08 | -0.78% | 17.24 | 0.74% |
| 2025-06-26 | 326.62 | 328.01 | 323.23 | 323.59 | -0.83% | 14.13 | 0.60% |
| 2025-06-25 | 322.06 | 326.84 | 320.60 | 326.31 | +1.32% | 18.52 | 0.79% |