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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 479.79 | 496.65 | 475.18 | 486.12 | +2.33% | 54.12 | 1.53% |
| 2026-02-12 | 477.53 | 478.00 | 471.39 | 475.05 | +0.01% | 24.26 | 0.71% |
| 2026-02-11 | 478.80 | 481.00 | 471.00 | 475.00 | -1.64% | 21.16 | 0.62% |
| 2026-02-10 | 487.95 | 487.95 | 480.30 | 482.90 | -0.23% | 21.55 | 0.62% |
| 2026-02-09 | 479.09 | 488.76 | 476.00 | 484.00 | +2.49% | 33.61 | 0.96% |
| 2026-02-06 | 467.99 | 479.99 | 465.00 | 472.23 | +0.45% | 39.50 | 1.15% |
| 2026-02-05 | 463.00 | 472.50 | 455.49 | 470.12 | -0.10% | 35.67 | 1.06% |
| 2026-02-04 | 468.03 | 476.00 | 464.50 | 470.60 | -0.51% | 28.51 | 0.84% |
| 2026-02-03 | 466.50 | 476.19 | 462.23 | 472.99 | +2.46% | 44.93 | 1.33% |
| 2026-02-02 | 471.66 | 473.00 | 461.01 | 461.63 | -2.86% | 44.41 | 1.32% |
| 2026-01-30 | 472.42 | 479.98 | 466.03 | 475.23 | -0.03% | 41.77 | 1.21% |
| 2026-01-29 | 496.98 | 499.00 | 475.00 | 475.37 | -5.30% | 66.54 | 1.91% |
| 2026-01-28 | 502.39 | 507.77 | 492.00 | 502.00 | +0.87% | 59.38 | 1.64% |
| 2026-01-27 | 494.04 | 507.88 | 493.11 | 497.68 | +0.29% | 38.55 | 1.06% |
| 2026-01-26 | 508.10 | 508.10 | 489.00 | 496.22 | -2.77% | 44.91 | 1.25% |
| 2026-01-23 | 502.00 | 510.88 | 495.00 | 510.37 | +1.96% | 46.62 | 1.28% |
| 2026-01-22 | 515.50 | 517.09 | 498.00 | 500.56 | -1.79% | 47.49 | 1.30% |
| 2026-01-21 | 512.99 | 528.80 | 507.68 | 509.69 | -0.88% | 57.43 | 1.54% |
| 2026-01-20 | 521.00 | 531.22 | 511.05 | 514.20 | -1.85% | 37.16 | 0.99% |
| 2026-01-19 | 529.90 | 533.00 | 521.00 | 523.87 | -0.00% | 43.10 | 1.13% |