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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 378.08 | 382.96 | 376.38 | 377.86 | -0.56% | 28.83 | 1.05% |
| 2025-09-15 | 382.41 | 383.04 | 376.01 | 380.00 | +0.79% | 27.03 | 0.99% |
| 2025-09-12 | 377.45 | 383.50 | 375.28 | 377.04 | -0.11% | 29.14 | 1.07% |
| 2025-09-11 | 366.10 | 381.60 | 364.80 | 377.44 | +2.51% | 43.56 | 1.61% |
| 2025-09-10 | 363.79 | 370.26 | 363.79 | 368.20 | +1.24% | 28.84 | 1.09% |
| 2025-09-09 | 368.80 | 371.80 | 358.08 | 363.69 | -1.81% | 32.34 | 1.23% |
| 2025-09-08 | 355.00 | 371.00 | 353.02 | 370.40 | +3.67% | 40.07 | 1.53% |
| 2025-09-05 | 350.95 | 358.80 | 346.00 | 357.28 | +1.80% | 34.46 | 1.36% |
| 2025-09-04 | 371.00 | 371.70 | 345.00 | 350.95 | -6.02% | 51.49 | 2.00% |
| 2025-09-03 | 378.51 | 378.96 | 369.46 | 373.43 | -1.34% | 35.80 | 1.33% |
| 2025-09-02 | 377.00 | 387.86 | 372.00 | 378.51 | +0.18% | 63.88 | 2.33% |
| 2025-09-01 | 377.00 | 380.24 | 367.10 | 377.84 | +1.43% | 58.52 | 2.17% |
| 2025-08-29 | 380.00 | 381.59 | 362.00 | 372.50 | -6.15% | 89.73 | 3.36% |
| 2025-08-28 | 372.50 | 398.22 | 372.01 | 396.93 | +6.27% | 69.18 | 2.49% |
| 2025-08-27 | 380.00 | 389.11 | 373.12 | 373.50 | -2.48% | 55.76 | 2.02% |
| 2025-08-26 | 378.00 | 388.48 | 373.12 | 383.00 | +0.77% | 44.54 | 1.62% |
| 2025-08-25 | 394.28 | 402.57 | 374.79 | 380.08 | -0.87% | 75.28 | 2.71% |
| 2025-08-22 | 360.80 | 389.03 | 360.62 | 383.40 | +6.21% | 71.66 | 2.62% |
| 2025-08-21 | 350.49 | 368.00 | 348.50 | 360.98 | +2.99% | 57.22 | 2.20% |
| 2025-08-20 | 337.72 | 351.86 | 335.16 | 350.49 | +3.10% | 32.17 | 1.30% |