北化股份 (002246) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	21.41	21.07	-0.42	-1.95%	20.85	21.62	136621	28830	2.49%
2026-08-13	22.08	21.49	-0.57	-2.58%	21.44	22.57	207837	45320	3.79%
2026-08-12	22.02	22.06	-0.41	-1.82%	21.64	22.30	310925	68551	5.66%
2026-08-11	20.43	22.47	2.04	9.99%	20.27	22.47	285743	62248	5.20%
2026-08-10	19.99	20.43	0.55	2.77%	19.46	20.78	246557	50008	4.49%
2026-08-07	20.00	19.88	-0.06	-0.30%	19.58	20.06	125957	25014	2.29%
2026-08-06	20.00	19.94	-0.32	-1.58%	19.74	20.33	107540	21528	1.96%
2026-08-05	19.99	20.26	0.26	1.30%	19.92	20.46	122852	24861	2.24%
2026-08-04	20.50	20.00	-0.43	-2.10%	19.90	20.50	138498	27821	2.52%
2026-08-03	19.50	20.43	0.71	3.60%	19.31	20.59	176771	35319	3.22%
2026-07-31	19.60	19.72	-0.06	-0.30%	19.15	19.79	156169	30439	2.84%
2026-07-30	20.15	19.78	-0.50	-2.47%	19.48	20.24	172136	34118	3.14%
2026-07-29	19.48	20.28	0.81	4.16%	19.30	20.30	183054	36380	3.33%
2026-07-28	19.93	19.47	-0.64	-3.18%	19.24	20.39	214987	42600	3.92%
2026-07-27	19.03	20.11	0.72	3.71%	18.81	20.14	245259	48095	4.47%
2026-07-24	18.70	19.39	0.68	3.63%	18.61	19.74	250527	48381	4.56%
2026-07-23	18.17	18.71	0.50	2.75%	18.17	18.86	131003	24419	2.39%
2026-07-22	17.87	18.21	0.14	0.77%	17.81	18.44	152412	27738	2.78%
2026-07-21	17.79	18.07	0.43	2.44%	17.04	18.09	168026	29668	3.06%
2026-07-20	17.66	17.64	0.20	1.15%	17.35	18.27	152306	27095	2.77%
2026-07-17	18.23	17.44	-0.80	-4.39%	17.36	18.47	158590	28407	2.89%
2026-07-16	18.14	18.24	0.00	0.00%	17.80	18.58	128011	23379	2.33%
2026-07-15	18.30	18.24	0.09	0.50%	18.01	18.62	138079	25196	2.51%
2026-07-14	17.70	18.15	0.30	1.68%	17.23	18.48	232503	41607	4.23%
2026-07-13	19.23	17.85	0.00	0.00%	17.66	19.49	276604	50470	5.04%
2026-07-10	17.88	17.85	-0.15	-0.83%	17.70	18.39	117914	21281	2.15%
2026-07-09	17.49	18.00	0.51	2.92%	17.19	18.08	101330	17926	1.85%
2026-07-08	18.10	17.49	-0.53	-2.94%	17.43	18.21	92746	16405	1.69%
2026-07-07	18.60	18.02	-0.58	-3.12%	17.96	18.65	91271	16660	1.66%
2026-07-06	19.11	18.60	-0.45	-2.36%	18.46	19.37	109550	20633	2.00%
2026-07-03	18.63	19.05	0.28	1.49%	18.63	19.24	99274	18851	1.81%
2026-07-02	19.09	18.77	-0.42	-2.19%	18.71	19.30	115419	21890	2.10%
2026-07-01	18.77	19.19	0.39	2.07%	18.60	19.46	154114	29493	2.81%
2026-06-30	17.60	18.80	1.18	6.70%	17.31	18.91	191630	34980	3.49%
2026-06-29	18.37	17.62	-0.86	-4.65%	17.44	18.40	170470	30306	3.10%
2026-06-26	19.09	18.48	-0.61	-3.20%	18.40	19.09	138832	25907	2.53%
2026-06-25	19.37	19.09	-0.29	-1.50%	18.72	19.66	122541	23428	2.23%
2026-06-24	19.53	19.38	-0.34	-1.72%	18.88	19.80	144391	27783	2.63%
2026-06-23	19.59	19.72	-0.03	-0.15%	19.32	20.06	119387	23561	2.17%
2026-06-22	20.14	19.75	-0.38	-1.89%	18.82	20.18	223404	43214	4.07%
2026-06-18	20.32	20.13	-0.19	-0.94%	19.93	20.68	130796	26431	2.38%
2026-06-17	20.50	20.32	-0.33	-1.60%	20.04	20.69	126921	25758	2.31%
2026-06-16	20.73	20.65	-0.08	-0.39%	20.44	21.10	155827	32305	2.84%
2026-06-15	21.19	20.73	-0.63	-2.95%	20.50	21.19	206050	42669	3.75%
2026-06-12	20.52	21.36	0.86	4.20%	20.46	21.60	194083	41142	3.53%
2026-06-11	20.11	20.50	0.44	2.19%	19.88	20.88	153020	31345	2.79%
2026-06-10	20.80	20.06	-0.76	-3.65%	19.90	20.95	119576	24220	2.18%
2026-06-09	21.28	20.85	-0.12	-0.57%	20.28	21.28	124770	25790	2.27%
2026-06-08	20.69	20.97	-0.12	-0.57%	20.50	21.91	223767	47732	4.08%
2026-06-05	20.02	21.09	0.73	3.59%	20.02	21.76	272325	57430	4.96%
2026-06-04	20.00	20.36	0.21	1.04%	19.90	20.79	132023	26789	2.40%
2026-06-03	20.31	20.15	-0.31	-1.52%	19.96	20.70	166142	33651	3.03%
2026-06-02	20.69	20.46	-0.30	-1.45%	19.85	20.71	123116	25022	2.24%
2026-06-01	21.71	20.76	-0.92	-4.24%	20.58	21.88	176509	37196	3.21%
2026-05-29	21.35	21.68	0.04	0.18%	21.08	22.30	192161	41538	3.50%
2026-05-28	22.40	21.64	-1.00	-4.42%	21.08	22.57	244185	52781	4.45%
2026-05-27	23.18	22.64	-0.60	-2.58%	22.56	24.20	292095	68302	5.32%
2026-05-26	23.08	23.24	-0.32	-1.36%	22.30	23.87	256643	58727	4.67%
2026-05-25	23.26	23.56	0.36	1.55%	23.00	24.65	311404	74253	5.67%
2026-05-22	23.08	23.20	0.56	2.47%	22.80	23.88	272628	63278	4.97%
2026-05-21	24.68	22.64	-2.31	-9.26%	22.62	25.34	457454	109135	8.33%
2026-05-20	26.51	24.95	0.23	0.93%	24.93	27.18	617844	160437	11.25%
2026-05-19	22.48	24.72	2.25	10.01%	22.33	24.72	465632	111955	8.48%
2026-05-18	22.15	22.47	0.10	0.45%	22.13	23.08	145832	33057	2.66%
2026-05-15	22.27	22.37	0.12	0.54%	21.92	22.82	131771	29388	2.40%
2026-05-14	23.43	22.25	-1.25	-5.32%	22.25	23.47	162169	36724	2.95%
2026-05-13	22.68	23.50	0.78	3.43%	22.34	24.22	246866	57831	4.50%
2026-05-12	23.48	22.72	-0.91	-3.85%	22.15	23.62	258833	58616	4.71%
2026-05-11	24.19	23.63	-0.63	-2.60%	23.51	24.76	220508	52701	4.02%