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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 315.45 | 323.59 | 315.07 | 318.91 | +1.58% | 24.13 | 1.04% |
| 2025-05-23 | 312.47 | 316.49 | 311.84 | 313.95 | +0.47% | 15.50 | 0.68% |
| 2025-05-22 | 316.64 | 317.75 | 312.39 | 312.47 | -0.97% | 13.17 | 0.58% |
| 2025-05-21 | 319.09 | 319.64 | 314.98 | 315.53 | -1.54% | 15.67 | 0.69% |
| 2025-05-20 | 321.44 | 323.64 | 319.05 | 320.45 | -0.31% | 12.77 | 0.55% |
| 2025-05-19 | 316.75 | 322.42 | 314.95 | 321.44 | +1.49% | 16.89 | 0.73% |
| 2025-05-16 | 316.64 | 320.48 | 315.54 | 316.71 | -0.07% | 10.79 | 0.47% |
| 2025-05-15 | 322.77 | 322.77 | 316.48 | 316.94 | -1.84% | 12.53 | 0.54% |
| 2025-05-14 | 321.52 | 324.77 | 320.10 | 322.88 | +0.45% | 14.83 | 0.64% |
| 2025-05-13 | 324.40 | 326.08 | 321.44 | 321.44 | -0.38% | 12.64 | 0.54% |
| 2025-05-12 | 327.30 | 327.90 | 321.45 | 322.68 | -0.95% | 17.35 | 0.74% |
| 2025-05-09 | 329.57 | 329.57 | 324.92 | 325.77 | -1.79% | 17.28 | 0.73% |
| 2025-05-08 | 330.78 | 332.75 | 328.74 | 331.71 | +0.13% | 12.66 | 0.53% |
| 2025-05-07 | 341.39 | 342.13 | 331.05 | 331.27 | -2.03% | 22.29 | 0.93% |
| 2025-05-06 | 335.93 | 339.89 | 333.24 | 338.12 | +1.47% | 18.49 | 0.76% |