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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 405.00 | 407.68 | 400.00 | 404.39 | -1.00% | 23.24 | 0.80% |
| 2025-10-21 | 402.72 | 410.93 | 401.20 | 408.49 | +2.08% | 30.71 | 1.04% |
| 2025-10-20 | 406.00 | 411.00 | 398.23 | 400.16 | +0.18% | 31.30 | 1.07% |
| 2025-10-17 | 408.00 | 409.80 | 398.08 | 399.43 | -2.74% | 29.12 | 1.00% |
| 2025-10-16 | 412.00 | 418.78 | 407.34 | 410.69 | -0.41% | 27.69 | 0.93% |
| 2025-10-15 | 405.50 | 413.55 | 395.54 | 412.38 | +2.58% | 44.01 | 1.50% |
| 2025-10-14 | 441.15 | 442.72 | 398.00 | 402.00 | -7.76% | 66.95 | 2.23% |
| 2025-10-13 | 424.00 | 442.72 | 422.01 | 435.80 | -0.48% | 43.71 | 1.39% |
| 2025-10-10 | 449.97 | 454.44 | 432.00 | 437.90 | -4.40% | 63.79 | 1.99% |
| 2025-10-09 | 457.00 | 473.66 | 452.81 | 458.05 | +1.26% | 78.96 | 2.35% |
| 2025-09-30 | 457.96 | 463.39 | 450.00 | 452.36 | -1.45% | 55.47 | 1.68% |
| 2025-09-29 | 450.80 | 459.00 | 439.05 | 459.00 | +1.37% | 56.92 | 1.75% |
| 2025-09-26 | 451.00 | 462.00 | 448.40 | 452.80 | -0.19% | 49.86 | 1.51% |
| 2025-09-25 | 469.33 | 469.33 | 442.02 | 453.65 | -1.53% | 79.25 | 2.42% |
| 2025-09-24 | 422.00 | 460.68 | 419.79 | 460.68 | +10.00% | 82.99 | 2.59% |
| 2025-09-23 | 417.67 | 422.05 | 405.00 | 418.80 | +1.48% | 41.03 | 1.37% |
| 2025-09-22 | 401.54 | 418.80 | 398.25 | 412.70 | +2.66% | 42.30 | 1.43% |
| 2025-09-19 | 408.20 | 413.02 | 400.99 | 402.00 | -1.40% | 41.48 | 1.42% |
| 2025-09-18 | 391.78 | 427.90 | 389.91 | 407.70 | +4.70% | 74.01 | 2.50% |
| 2025-09-17 | 374.00 | 395.00 | 369.55 | 389.39 | +3.05% | 49.37 | 1.77% |