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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 441.71 | 448.63 | 436.88 | 444.74 | +0.42% | 26.98 | 0.84% |
| 2025-12-16 | 445.00 | 449.97 | 438.38 | 442.88 | -1.36% | 23.74 | 0.74% |
| 2025-12-15 | 460.78 | 468.00 | 447.39 | 449.00 | -1.34% | 38.01 | 1.15% |
| 2025-12-12 | 454.10 | 462.67 | 441.72 | 455.10 | +0.44% | 36.16 | 1.10% |
| 2025-12-11 | 459.53 | 460.90 | 452.16 | 453.10 | -1.18% | 24.46 | 0.74% |
| 2025-12-10 | 456.86 | 459.99 | 449.63 | 458.53 | +0.23% | 21.81 | 0.66% |
| 2025-12-09 | 461.00 | 466.00 | 453.35 | 457.46 | -1.20% | 28.33 | 0.85% |
| 2025-12-08 | 450.10 | 467.56 | 443.86 | 463.00 | +2.77% | 37.83 | 1.14% |
| 2025-12-05 | 445.99 | 455.70 | 445.98 | 450.50 | +0.16% | 27.71 | 0.85% |
| 2025-12-04 | 428.67 | 456.20 | 424.93 | 449.79 | +3.67% | 35.50 | 1.10% |
| 2025-12-03 | 432.09 | 441.60 | 432.01 | 433.85 | +0.13% | 17.57 | 0.56% |
| 2025-12-02 | 442.58 | 444.98 | 430.00 | 433.28 | -2.95% | 28.44 | 0.90% |
| 2025-12-01 | 427.92 | 447.00 | 423.40 | 446.46 | +4.34% | 37.06 | 1.17% |
| 2025-11-28 | 418.99 | 434.50 | 417.00 | 427.90 | +1.40% | 33.10 | 1.07% |
| 2025-11-27 | 422.88 | 432.88 | 418.88 | 422.00 | +0.07% | 27.32 | 0.89% |
| 2025-11-26 | 420.01 | 426.29 | 415.38 | 421.71 | +0.89% | 24.52 | 0.80% |
| 2025-11-25 | 422.00 | 424.29 | 415.20 | 418.00 | +0.42% | 25.80 | 0.85% |
| 2025-11-24 | 389.85 | 423.00 | 389.85 | 416.24 | +7.59% | 63.30 | 2.15% |
| 2025-11-21 | 395.26 | 400.92 | 386.62 | 386.86 | -4.48% | 38.82 | 1.37% |
| 2025-11-20 | 424.00 | 425.00 | 404.18 | 405.00 | -3.41% | 29.92 | 1.01% |