北化股份
SZ002246 Forward-adjusted MAIN
25.41
+0.34
(+1.36%)
Open
25.25
High
26.43
Low
24.86
Prev close
25.07
Amplitude
6.26%
Volume
2,477.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.40
MA10
25.09
MA20
23.64
MA60
20.97
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.25 | 26.43 | 24.86 | 25.41 | 2,477万 |
| 2 | 2026-09-29 | 24.70 | 25.13 | 23.84 | 25.07 | 2,449万 |
| 3 | 2026-09-28 | 26.26 | 26.42 | 24.22 | 24.93 | 3,813万 |
| 4 | 2026-09-24 | 25.45 | 26.40 | 24.81 | 26.00 | 4,375万 |
| 5 | 2026-09-23 | 27.33 | 28.30 | 25.41 | 25.59 | 6,635万 |
| 6 | 2026-09-22 | 26.76 | 28.12 | 26.21 | 27.33 | 5,725万 |
| 7 | 2026-09-21 | 23.80 | 26.27 | 23.78 | 26.27 | 3,673万 |
| 8 | 2026-09-18 | 23.36 | 24.02 | 23.35 | 23.88 | 1,331万 |
| 9 | 2026-09-17 | 23.05 | 23.50 | 22.85 | 23.33 | 1,390万 |
| 10 | 2026-09-16 | 22.30 | 23.32 | 22.30 | 23.05 | 1,357万 |
| 11 | 2026-09-15 | 22.81 | 23.08 | 22.27 | 22.41 | 1,198万 |
| 12 | 2026-09-14 | 22.40 | 23.07 | 22.10 | 22.89 | 1,778万 |
52W
Data range
15.92
76.7%
28.30
High/low over the last 250 trading days, and where the price sits.
← Stocks