北化股份(002246)股票行情
北化股份(002246)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 15.39 | 14.51 | 0.22 | 1.54% | 14.38 | 15.72 | 1386122 | 211225.03 | 25.25% |
| 2025-06-13 | 13.53 | 14.29 | 1.30 | 10.01% | 13.41 | 14.29 | 666311 | 93072.19 | 12.14% |
| 2025-06-12 | 12.63 | 12.99 | 0.36 | 2.85% | 12.61 | 13.17 | 315471 | 40801.67 | 5.75% |
| 2025-06-11 | 12.80 | 12.63 | -0.18 | -1.41% | 12.58 | 12.93 | 236141 | 29970.45 | 4.30% |
| 2025-06-10 | 13.10 | 12.81 | -0.39 | -2.95% | 12.72 | 13.28 | 375205 | 48704.71 | 6.83% |
| 2025-06-09 | 13.15 | 13.20 | 0.10 | 0.76% | 12.97 | 13.46 | 447483 | 59074.27 | 8.15% |
| 2025-06-06 | 12.66 | 13.10 | 0.15 | 1.16% | 12.51 | 13.36 | 576255 | 74829.27 | 10.50% |
| 2025-06-05 | 12.39 | 12.95 | 0.35 | 2.78% | 12.26 | 13.39 | 721141 | 92022.32 | 13.13% |
| 2025-06-04 | 13.10 | 12.60 | -0.13 | -1.02% | 12.36 | 14.00 | 927745 | 120580.76 | 16.90% |
| 2025-06-03 | 12.73 | 12.73 | 1.16 | 10.03% | 12.73 | 12.73 | 101184 | 12880.72 | 1.84% |
| 2025-05-30 | 11.96 | 11.57 | -0.30 | -2.53% | 11.40 | 12.23 | 198215 | 23126.73 | 3.61% |
| 2025-05-29 | 11.79 | 11.87 | 0.09 | 0.76% | 11.63 | 11.91 | 176856 | 20860.37 | 3.22% |
| 2025-05-28 | 11.79 | 11.78 | -0.04 | -0.34% | 11.61 | 11.92 | 150907 | 17756.48 | 2.75% |
| 2025-05-27 | 11.84 | 11.82 | -0.06 | -0.51% | 11.60 | 11.88 | 155776 | 18299.71 | 2.84% |
| 2025-05-26 | 12.20 | 11.88 | -0.34 | -2.78% | 11.75 | 12.32 | 271484 | 32265.91 | 4.94% |
| 2025-05-23 | 11.41 | 12.22 | 0.78 | 6.82% | 11.41 | 12.45 | 458055 | 55152.91 | 8.34% |
| 2025-05-22 | 11.54 | 11.44 | -0.21 | -1.80% | 11.42 | 11.68 | 110847 | 12782.49 | 2.02% |
| 2025-05-21 | 11.76 | 11.65 | -0.10 | -0.85% | 11.57 | 11.89 | 135107 | 15791.10 | 2.46% |
| 2025-05-20 | 11.70 | 11.75 | 0.07 | 0.60% | 11.56 | 12.14 | 222600 | 26172.86 | 4.05% |
| 2025-05-19 | 11.50 | 11.68 | 0.20 | 1.74% | 11.41 | 11.72 | 163516 | 18972.30 | 2.98% |
| 2025-05-16 | 11.52 | 11.48 | -0.12 | -1.03% | 11.45 | 11.82 | 184567 | 21418.00 | 3.36% |
| 2025-05-15 | 11.30 | 11.60 | 0.26 | 2.29% | 11.18 | 11.77 | 293678 | 33963.17 | 5.35% |
| 2025-05-14 | 11.33 | 11.34 | 0.07 | 0.62% | 11.24 | 11.40 | 99486 | 11268.80 | 1.81% |
| 2025-05-13 | 11.50 | 11.27 | -0.27 | -2.34% | 11.17 | 11.51 | 157261 | 17786.10 | 2.86% |
| 2025-05-12 | 11.12 | 11.54 | 0.16 | 1.41% | 11.00 | 11.66 | 290603 | 33200.66 | 5.29% |
| 2025-05-09 | 11.60 | 11.38 | -0.04 | -0.35% | 11.27 | 11.92 | 261651 | 30113.82 | 4.77% |
| 2025-05-08 | 11.59 | 11.42 | -0.25 | -2.14% | 11.33 | 11.62 | 240995 | 27543.67 | 4.39% |
| 2025-05-07 | 11.01 | 11.67 | 0.76 | 6.97% | 10.97 | 11.80 | 364691 | 41775.72 | 6.64% |
| 2025-05-06 | 10.71 | 10.91 | 0.21 | 1.96% | 10.61 | 10.95 | 150232 | 16218.16 | 2.74% |
| 2025-04-30 | 10.40 | 10.70 | 0.65 | 6.47% | 10.31 | 10.83 | 256736 | 27277.63 | 4.68% |
| 2025-04-29 | 9.70 | 10.05 | 0.29 | 2.97% | 9.65 | 10.14 | 108492 | 10846.40 | 1.98% |
| 2025-04-28 | 9.83 | 9.76 | -0.03 | -0.31% | 9.71 | 9.91 | 51403 | 5026.99 | 0.94% |
| 2025-04-25 | 9.93 | 9.79 | -0.14 | -1.41% | 9.76 | 10.05 | 78607 | 7727.43 | 1.43% |
| 2025-04-24 | 10.05 | 9.93 | -0.03 | -0.30% | 9.79 | 10.20 | 119494 | 11936.76 | 2.18% |
| 2025-04-23 | 9.99 | 9.96 | 0.06 | 0.61% | 9.83 | 10.27 | 105064 | 10494.68 | 1.91% |
| 2025-04-22 | 9.94 | 9.90 | -0.04 | -0.40% | 9.80 | 9.99 | 55626 | 5509.16 | 1.01% |
| 2025-04-21 | 9.78 | 9.94 | 0.17 | 1.74% | 9.73 | 9.98 | 52235 | 5155.86 | 0.95% |
| 2025-04-18 | 9.81 | 9.77 | -0.01 | -0.10% | 9.62 | 9.86 | 38222 | 3718.34 | 0.70% |
| 2025-04-17 | 9.72 | 9.78 | 0.07 | 0.72% | 9.65 | 9.94 | 54475 | 5350.20 | 0.99% |
| 2025-04-16 | 9.90 | 9.71 | -0.19 | -1.92% | 9.51 | 9.94 | 61550 | 5988.92 | 1.12% |
| 2025-04-15 | 9.90 | 9.90 | -0.02 | -0.20% | 9.82 | 9.98 | 52653 | 5202.59 | 0.96% |
| 2025-04-14 | 9.89 | 9.92 | 0.09 | 0.92% | 9.89 | 10.11 | 72039 | 7190.90 | 1.31% |
| 2025-04-11 | 9.48 | 9.83 | 0.22 | 2.29% | 9.48 | 10.03 | 116477 | 11483.62 | 2.12% |
| 2025-04-10 | 9.58 | 9.61 | 0.00 | 0.00% | 9.58 | 9.80 | 132208 | 12782.25 | 2.41% |
| 2025-04-09 | 8.96 | 9.61 | 0.49 | 5.37% | 8.60 | 9.70 | 192058 | 17904.80 | 3.50% |
| 2025-04-08 | 9.39 | 9.12 | -0.32 | -3.39% | 8.94 | 9.45 | 155728 | 14233.62 | 2.84% |
| 2025-04-07 | 9.79 | 9.44 | -1.05 | -10.01% | 9.44 | 10.29 | 109763 | 10526.06 | 2.00% |
| 2025-04-03 | 10.30 | 10.49 | 0.11 | 1.06% | 10.22 | 10.54 | 64700 | 6737.82 | 1.18% |
| 2025-04-02 | 10.50 | 10.38 | -0.09 | -0.86% | 10.34 | 10.64 | 59341 | 6217.03 | 1.08% |
| 2025-04-01 | 10.39 | 10.47 | 0.14 | 1.36% | 10.32 | 10.74 | 96302 | 10164.28 | 1.75% |
| 2025-03-31 | 10.40 | 10.33 | -0.13 | -1.24% | 10.18 | 10.47 | 83264 | 8590.76 | 1.52% |
| 2025-03-28 | 10.90 | 10.46 | -0.51 | -4.65% | 10.46 | 10.96 | 137639 | 14615.53 | 2.51% |
| 2025-03-27 | 10.76 | 10.97 | 0.18 | 1.67% | 10.74 | 11.20 | 136543 | 15040.95 | 2.49% |
| 2025-03-26 | 10.82 | 10.79 | -0.08 | -0.74% | 10.76 | 10.94 | 65372 | 7089.05 | 1.19% |
| 2025-03-25 | 10.84 | 10.87 | 0.00 | 0.00% | 10.75 | 11.03 | 81716 | 8892.94 | 1.49% |
| 2025-03-24 | 11.27 | 10.87 | -0.33 | -2.95% | 10.52 | 11.27 | 165720 | 17972.46 | 3.02% |
| 2025-03-21 | 10.95 | 11.20 | 0.22 | 2.00% | 10.79 | 11.28 | 191427 | 21142.64 | 3.49% |
| 2025-03-20 | 10.93 | 10.98 | 0.06 | 0.55% | 10.85 | 11.14 | 109131 | 12015.61 | 1.99% |
| 2025-03-19 | 10.90 | 10.92 | -0.02 | -0.18% | 10.83 | 11.05 | 90534 | 9906.80 | 1.65% |
| 2025-03-18 | 11.03 | 10.94 | -0.10 | -0.91% | 10.81 | 11.04 | 136834 | 14936.37 | 2.49% |
| 2025-03-17 | 11.23 | 11.04 | -0.19 | -1.69% | 10.99 | 11.28 | 149982 | 16627.72 | 2.73% |
| 2025-03-14 | 11.39 | 11.23 | -0.17 | -1.49% | 11.05 | 11.39 | 177499 | 19859.39 | 3.23% |
| 2025-03-13 | 11.28 | 11.40 | 0.12 | 1.06% | 11.17 | 11.51 | 204248 | 23149.98 | 3.72% |
| 2025-03-12 | 11.32 | 11.28 | -0.12 | -1.05% | 11.25 | 11.50 | 246381 | 28017.58 | 4.49% |
| 2025-03-11 | 10.92 | 11.40 | 0.27 | 2.43% | 10.88 | 11.48 | 282647 | 31729.55 | 5.15% |
| 2025-03-10 | 10.78 | 11.13 | 0.42 | 3.92% | 10.77 | 11.66 | 348202 | 38861.89 | 6.34% |
| 2025-03-07 | 10.74 | 10.71 | -0.09 | -0.83% | 10.60 | 10.90 | 176590 | 19011.99 | 3.22% |
| 2025-03-06 | 10.87 | 10.80 | -0.10 | -0.92% | 10.65 | 10.92 | 238927 | 25749.64 | 4.35% |
| 2025-03-05 | 11.00 | 10.90 | -0.16 | -1.45% | 10.69 | 11.29 | 436576 | 47905.88 | 7.95% |
| 2025-03-04 | 10.10 | 11.06 | 1.01 | 10.05% | 10.10 | 11.06 | 285810 | 30376.55 | 5.21% |
| 2025-03-03 | 9.89 | 10.05 | 0.15 | 1.52% | 9.89 | 10.29 | 168978 | 17087.73 | 3.08% |
| 2025-02-28 | 10.08 | 9.90 | -0.20 | -1.98% | 9.80 | 10.18 | 132493 | 13178.78 | 2.41% |
| 2025-02-27 | 9.98 | 10.10 | 0.12 | 1.20% | 9.85 | 10.10 | 144971 | 14466.96 | 2.64% |
| 2025-02-26 | 9.91 | 9.98 | 0.08 | 0.81% | 9.86 | 10.01 | 91976 | 9156.79 | 1.68% |
| 2025-02-25 | 9.76 | 9.90 | 0.07 | 0.71% | 9.69 | 9.98 | 90338 | 8921.94 | 1.65% |
| 2025-02-24 | 9.75 | 9.83 | 0.04 | 0.41% | 9.69 | 10.05 | 121485 | 11978.22 | 2.21% |
| 2025-02-21 | 9.68 | 9.79 | 0.04 | 0.41% | 9.56 | 9.86 | 99182 | 9642.64 | 1.81% |
| 2025-02-20 | 9.60 | 9.75 | 0.08 | 0.83% | 9.50 | 9.79 | 85032 | 8186.66 | 1.55% |
| 2025-02-19 | 9.54 | 9.67 | 0.15 | 1.58% | 9.52 | 9.68 | 57200 | 5493.08 | 1.04% |
| 2025-02-18 | 9.88 | 9.52 | -0.35 | -3.55% | 9.48 | 9.88 | 100332 | 9695.26 | 1.83% |
深证大盘股票行情在线 K线走势图
