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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 422.00 | 427.90 | 418.00 | 419.29 | -0.97% | 23.76 | 0.78% |
| 2025-11-18 | 399.90 | 435.00 | 398.60 | 423.40 | +5.67% | 65.25 | 2.13% |
| 2025-11-17 | 406.94 | 415.00 | 400.66 | 400.68 | -1.67% | 23.11 | 0.79% |
| 2025-11-14 | 409.00 | 413.26 | 403.67 | 407.50 | -1.49% | 19.81 | 0.67% |
| 2025-11-13 | 413.29 | 418.54 | 407.29 | 413.67 | +0.13% | 21.87 | 0.73% |
| 2025-11-12 | 412.06 | 420.00 | 406.52 | 413.15 | -0.57% | 26.00 | 0.87% |
| 2025-11-11 | 417.60 | 424.47 | 414.55 | 415.50 | -0.05% | 27.97 | 0.92% |
| 2025-11-10 | 413.75 | 427.00 | 410.64 | 415.69 | +0.47% | 38.51 | 1.27% |
| 2025-11-07 | 407.60 | 420.00 | 406.70 | 413.75 | +0.67% | 30.88 | 1.03% |
| 2025-11-06 | 399.00 | 413.57 | 399.00 | 411.00 | +3.57% | 31.53 | 1.07% |
| 2025-11-05 | 397.00 | 404.89 | 394.00 | 396.83 | -2.12% | 21.75 | 0.76% |
| 2025-11-04 | 401.00 | 410.46 | 397.80 | 405.43 | +1.10% | 31.61 | 1.08% |
| 2025-11-03 | 406.20 | 407.00 | 390.03 | 401.00 | -1.49% | 33.11 | 1.15% |
| 2025-10-31 | 415.60 | 420.23 | 404.00 | 407.05 | -2.03% | 30.75 | 1.04% |
| 2025-10-30 | 423.00 | 423.62 | 415.00 | 415.50 | -1.92% | 30.53 | 1.01% |
| 2025-10-29 | 425.98 | 427.25 | 418.05 | 423.62 | -0.56% | 27.41 | 0.90% |
| 2025-10-28 | 427.00 | 432.97 | 423.52 | 426.00 | -0.72% | 31.25 | 1.01% |
| 2025-10-27 | 422.30 | 433.47 | 418.63 | 429.10 | +3.45% | 47.85 | 1.55% |
| 2025-10-24 | 406.02 | 417.60 | 406.00 | 414.80 | +2.78% | 36.98 | 1.24% |
| 2025-10-23 | 401.28 | 404.88 | 396.52 | 403.58 | -0.20% | 19.02 | 0.66% |