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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 513.00 | 534.00 | 511.31 | 523.88 | +3.38% | 75.03 | 1.98% |
| 2026-01-15 | 490.02 | 508.98 | 482.50 | 506.73 | +2.72% | 61.77 | 1.73% |
| 2026-01-14 | 491.00 | 504.28 | 487.00 | 493.30 | +0.63% | 48.68 | 1.36% |
| 2026-01-13 | 500.00 | 512.53 | 489.10 | 490.20 | -2.32% | 46.85 | 1.30% |
| 2026-01-12 | 498.03 | 511.70 | 498.03 | 501.85 | +0.87% | 56.39 | 1.54% |
| 2026-01-09 | 503.00 | 511.08 | 491.00 | 497.50 | -1.81% | 54.02 | 1.50% |
| 2026-01-08 | 515.42 | 522.00 | 504.53 | 506.67 | -1.70% | 49.58 | 1.34% |
| 2026-01-07 | 493.00 | 523.97 | 493.00 | 515.42 | +6.06% | 90.62 | 2.44% |
| 2026-01-06 | 474.51 | 508.99 | 473.50 | 485.97 | +2.42% | 76.44 | 2.15% |
| 2026-01-05 | 468.00 | 475.00 | 462.01 | 474.51 | +3.36% | 53.20 | 1.56% |
| 2025-12-31 | 470.15 | 472.94 | 453.34 | 459.08 | +0.02% | 39.50 | 1.18% |
| 2025-12-30 | 453.25 | 471.93 | 453.25 | 459.00 | +1.37% | 46.97 | 1.40% |
| 2025-12-29 | 460.38 | 462.58 | 450.01 | 452.80 | -1.35% | 39.27 | 1.20% |
| 2025-12-26 | 472.10 | 473.15 | 456.39 | 459.01 | -3.00% | 37.46 | 1.12% |
| 2025-12-25 | 480.00 | 482.98 | 470.20 | 473.20 | -1.64% | 21.17 | 0.62% |
| 2025-12-24 | 481.00 | 485.01 | 477.00 | 481.10 | -0.07% | 24.17 | 0.69% |
| 2025-12-23 | 466.00 | 488.87 | 464.00 | 481.42 | +3.46% | 42.55 | 1.22% |
| 2025-12-22 | 449.05 | 468.50 | 449.01 | 465.30 | +3.78% | 32.64 | 0.97% |
| 2025-12-19 | 446.00 | 458.70 | 445.37 | 448.36 | +1.19% | 23.26 | 0.71% |
| 2025-12-18 | 441.00 | 447.62 | 438.07 | 443.10 | -0.37% | 18.57 | 0.58% |