北大荒
SH600598 前复权 MAIN
12.63
+0.21
(+1.69%)
今开
12.45
最高
12.74
最低
12.38
昨收
12.42
振幅
2.90%
成交量
1,598.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.53
MA10
12.63
MA20
12.87
MA60
12.50
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.45 | 12.74 | 12.38 | 12.63 | 1,598万 |
| 2 | 2026-09-29 | 12.29 | 12.77 | 12.28 | 12.42 | 1,869万 |
| 3 | 2026-09-28 | 12.55 | 12.58 | 11.99 | 12.36 | 2,967万 |
| 4 | 2026-09-24 | 12.77 | 12.93 | 12.48 | 12.49 | 1,936万 |
| 5 | 2026-09-23 | 13.05 | 13.08 | 12.72 | 12.76 | 2,026万 |
| 6 | 2026-09-22 | 12.81 | 13.42 | 12.71 | 13.10 | 4,348万 |
| 7 | 2026-09-21 | 12.59 | 12.85 | 12.50 | 12.82 | 2,774万 |
| 8 | 2026-09-18 | 12.37 | 12.75 | 12.36 | 12.64 | 3,362万 |
| 9 | 2026-09-17 | 12.42 | 12.83 | 12.32 | 12.57 | 3,786万 |
| 10 | 2026-09-16 | 12.33 | 12.49 | 12.20 | 12.46 | 2,094万 |
| 11 | 2026-09-15 | 12.70 | 12.73 | 12.32 | 12.33 | 3,272万 |
| 12 | 2026-09-14 | 12.89 | 13.10 | 12.58 | 12.68 | 3,764万 |