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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 471.96 | 472.00 | 446.71 | 450.36 | -4.43% | 72.31 | 2.21% |
| 2026-04-20 | 447.00 | 476.13 | 445.00 | 471.23 | +0.28% | 86.17 | 2.58% |
| 2026-04-17 | 470.00 | 476.50 | 464.80 | 469.91 | -0.77% | 44.81 | 1.32% |
| 2026-04-16 | 475.00 | 477.88 | 467.64 | 473.56 | -0.30% | 29.82 | 0.87% |
| 2026-04-15 | 483.06 | 485.00 | 473.99 | 475.00 | -1.37% | 30.66 | 0.88% |
| 2026-04-14 | 478.00 | 492.00 | 476.11 | 481.60 | +1.93% | 35.87 | 1.02% |
| 2026-04-13 | 475.90 | 480.50 | 467.20 | 472.50 | -0.92% | 30.84 | 0.90% |
| 2026-04-10 | 475.00 | 484.41 | 475.00 | 476.89 | +0.86% | 37.24 | 1.07% |
| 2026-04-09 | 461.00 | 478.00 | 458.01 | 472.84 | +1.91% | 43.80 | 1.28% |
| 2026-04-08 | 437.00 | 465.97 | 437.00 | 463.98 | +9.41% | 64.47 | 1.96% |
| 2026-04-07 | 425.06 | 431.00 | 422.25 | 424.08 | -0.56% | 19.51 | 0.63% |
| 2026-04-03 | 439.10 | 440.60 | 424.06 | 426.45 | -2.64% | 28.75 | 0.92% |
| 2026-04-02 | 450.59 | 451.80 | 435.22 | 438.00 | -2.78% | 33.02 | 1.03% |
| 2026-04-01 | 455.20 | 461.24 | 450.02 | 450.53 | +0.79% | 28.90 | 0.87% |
| 2026-03-31 | 464.90 | 466.99 | 447.00 | 447.00 | -4.66% | 31.61 | 0.96% |
| 2026-03-30 | 444.11 | 470.01 | 442.12 | 468.84 | +3.50% | 37.07 | 1.12% |
| 2026-03-27 | 439.50 | 457.97 | 434.50 | 452.98 | +1.54% | 25.99 | 0.80% |
| 2026-03-26 | 459.56 | 461.60 | 445.70 | 446.11 | -3.90% | 27.63 | 0.84% |
| 2026-03-25 | 449.90 | 467.60 | 448.39 | 464.20 | +4.55% | 40.42 | 1.21% |
| 2026-03-24 | 449.59 | 453.45 | 437.79 | 444.00 | -0.09% | 21.06 | 0.65% |