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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 461.50 | 462.00 | 443.00 | 444.39 | -5.19% | 34.90 | 1.07% |
| 2026-03-20 | 461.48 | 474.02 | 458.50 | 468.72 | +1.54% | 38.20 | 1.12% |
| 2026-03-19 | 457.59 | 465.19 | 454.01 | 461.63 | -0.18% | 23.53 | 0.70% |
| 2026-03-18 | 453.70 | 464.00 | 451.50 | 462.45 | +2.77% | 30.27 | 0.91% |
| 2026-03-17 | 456.01 | 464.36 | 449.00 | 450.00 | -1.04% | 24.69 | 0.75% |
| 2026-03-16 | 455.55 | 457.80 | 442.03 | 454.71 | -0.69% | 33.06 | 1.02% |
| 2026-03-13 | 450.00 | 464.70 | 449.10 | 457.88 | -0.02% | 29.67 | 0.89% |
| 2026-03-12 | 457.00 | 462.00 | 450.84 | 457.99 | -0.87% | 30.75 | 0.93% |
| 2026-03-11 | 456.93 | 462.68 | 450.06 | 461.99 | +1.09% | 30.93 | 0.94% |
| 2026-03-10 | 459.00 | 460.60 | 452.56 | 457.00 | +0.96% | 24.88 | 0.75% |
| 2026-03-09 | 448.00 | 453.55 | 435.50 | 452.64 | -2.74% | 42.14 | 1.31% |
| 2026-03-06 | 463.49 | 471.36 | 460.88 | 465.38 | -0.19% | 21.23 | 0.63% |
| 2026-03-05 | 456.80 | 472.26 | 454.97 | 466.28 | +3.89% | 37.08 | 1.10% |
| 2026-03-04 | 443.22 | 455.85 | 443.00 | 448.80 | +0.59% | 28.55 | 0.88% |
| 2026-03-03 | 465.99 | 469.77 | 446.08 | 446.16 | -4.22% | 35.97 | 1.09% |
| 2026-03-02 | 464.56 | 471.31 | 460.03 | 465.80 | -1.29% | 38.51 | 1.14% |
| 2026-02-27 | 481.12 | 482.00 | 466.00 | 471.88 | -3.48% | 41.88 | 1.23% |
| 2026-02-26 | 496.00 | 498.63 | 483.30 | 488.88 | -1.44% | 33.13 | 0.94% |
| 2026-02-25 | 488.47 | 499.68 | 480.77 | 496.00 | +1.78% | 38.84 | 1.09% |
| 2026-02-24 | 491.80 | 494.00 | 476.03 | 487.33 | +0.25% | 32.95 | 0.94% |