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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 322.91 | 325.56 | 318.02 | 322.05 | -0.63% | 17.03 | 0.73% |
| 2025-06-23 | 316.26 | 327.14 | 315.36 | 324.08 | +2.77% | 26.67 | 1.14% |
| 2025-06-20 | 310.79 | 316.27 | 310.73 | 315.36 | +0.76% | 14.35 | 0.63% |
| 2025-06-19 | 306.55 | 319.35 | 305.28 | 312.99 | +1.82% | 25.20 | 1.11% |
| 2025-06-18 | 307.33 | 309.82 | 305.36 | 307.39 | +0.02% | 10.66 | 0.48% |
| 2025-06-17 | 305.00 | 309.38 | 304.42 | 307.33 | +0.85% | 12.99 | 0.58% |
| 2025-06-16 | 300.04 | 306.23 | 299.70 | 304.74 | +0.45% | 10.75 | 0.49% |
| 2025-06-13 | 296.46 | 303.68 | 296.38 | 303.38 | +1.57% | 21.82 | 1.00% |
| 2025-06-12 | 306.66 | 307.03 | 297.06 | 298.70 | -3.01% | 28.11 | 1.30% |
| 2025-06-11 | 308.19 | 311.54 | 307.55 | 307.96 | -0.06% | 12.60 | 0.57% |
| 2025-06-10 | 315.53 | 315.69 | 308.14 | 308.14 | -2.98% | 17.61 | 0.79% |
| 2025-06-09 | 317.12 | 317.97 | 313.54 | 317.61 | -0.16% | 14.46 | 0.63% |
| 2025-06-06 | 317.75 | 320.62 | 316.77 | 318.11 | +0.20% | 9.92 | 0.43% |
| 2025-06-05 | 315.38 | 318.49 | 313.74 | 317.48 | +1.01% | 11.61 | 0.51% |
| 2025-06-04 | 313.88 | 316.20 | 312.95 | 314.30 | +0.13% | 8.26 | 0.36% |
| 2025-06-03 | 310.35 | 319.13 | 310.19 | 313.88 | +1.48% | 12.40 | 0.55% |
| 2025-05-30 | 313.29 | 314.63 | 309.29 | 309.29 | -1.57% | 10.41 | 0.46% |
| 2025-05-29 | 310.34 | 314.78 | 309.41 | 314.23 | +1.89% | 15.27 | 0.68% |
| 2025-05-28 | 316.29 | 317.71 | 308.22 | 308.39 | -2.76% | 17.57 | 0.78% |
| 2025-05-27 | 318.82 | 320.45 | 316.49 | 317.16 | -0.55% | 11.04 | 0.48% |