北化股份

002246
🏛️ 中国 →
21.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.16 21.87 21.16 21.72 8,182.7K
09:35 21.73 21.87 21.61 21.71 4,150.9K
09:40 21.72 22.04 21.72 21.91 3,779.8K
09:45 21.88 21.88 21.55 21.70 2,553.1K
09:50 21.70 21.99 21.65 21.71 2,708.1K
09:55 21.71 21.80 21.65 21.76 894.1K
10:00 21.76 21.90 21.70 21.76 1,021.9K
10:05 21.75 21.83 21.69 21.80 930.9K
10:10 21.78 21.88 21.70 21.75 945.0K
10:15 21.76 21.76 21.59 21.61 1,042.2K
10:20 21.64 21.65 21.48 21.55 2,105.8K
10:25 21.55 21.68 21.53 21.60 1,827.9K
10:30 21.59 21.77 21.59 21.62 1,203.4K
10:35 21.62 21.69 21.60 21.69 1,260.6K
10:40 21.69 21.75 21.62 21.67 751.0K
10:45 21.67 21.72 21.66 21.70 649.5K
10:50 21.70 21.83 21.68 21.78 989.1K
10:55 21.77 21.95 21.77 21.89 1,322.3K
11:00 21.89 22.00 21.85 21.97 1,062.5K
11:05 21.96 21.99 21.81 21.86 515.5K
11:10 21.87 21.89 21.74 21.76 682.0K
11:15 21.76 21.76 21.70 21.75 422.6K
11:20 21.75 21.78 21.73 21.73 267.6K
11:25 21.73 21.76 21.68 21.68 415.6K
11:30 21.68 21.68 21.68 21.68 2.2K
13:00 21.68 21.70 21.55 21.59 1,243.9K
13:05 21.57 21.59 21.50 21.51 1,071.5K
13:10 21.51 21.62 21.43 21.47 1,482.1K
13:15 21.48 21.49 21.39 21.44 899.7K
13:20 21.43 21.47 21.41 21.47 539.3K
13:25 21.45 21.46 21.30 21.35 1,794.7K
13:30 21.34 21.46 21.29 21.41 1,047.6K
13:35 21.41 21.44 21.36 21.40 783.7K
13:40 21.39 21.56 21.38 21.52 682.3K
13:45 21.52 21.52 21.42 21.42 522.8K
13:50 21.42 21.44 21.40 21.44 416.6K
13:55 21.44 21.49 21.43 21.49 416.0K
14:00 21.50 21.50 21.38 21.39 442.6K
14:05 21.40 21.43 21.37 21.39 767.5K
14:10 21.39 21.42 21.37 21.37 555.3K
14:15 21.38 21.42 21.37 21.40 524.7K
14:20 21.40 21.42 21.38 21.42 551.4K
14:25 21.42 21.48 21.42 21.48 429.8K
14:30 21.48 21.60 21.44 21.48 1,029.3K
14:35 21.49 21.49 21.37 21.38 690.3K
14:40 21.39 21.44 21.37 21.41 969.8K
14:45 21.42 21.42 21.34 21.35 1,521.3K
14:50 21.35 21.36 21.28 21.29 2,156.0K
14:55 21.29 21.29 21.18 21.18 1,330.9K
15:40 21.19 21.19 21.19 21.19 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.10 22.37 21.03 21.79 43.5M
2025-09-25 21.15 22.07 21.15 21.19 62.7M
2025-09-24 19.15 21.15 18.78 21.15 70.7M
2025-09-23 18.19 19.38 18.13 19.23 65.9M
2025-09-22 17.28 18.84 17.19 18.77 82.5M
2025-09-19 16.63 17.17 16.56 17.13 25.1M
2025-09-18 16.85 17.06 16.47 16.74 20.9M
2025-09-17 16.68 16.97 16.66 16.85 15.3M
2025-09-16 16.80 17.05 16.48 16.77 23.9M
2025-09-15 16.85 17.08 16.38 17.07 30.4M
2025-09-12 16.30 16.66 16.24 16.48 15.0M
2025-09-11 15.93 16.40 15.85 16.29 15.5M
2025-09-10 15.86 16.38 15.77 15.98 14.6M
2025-09-09 16.20 16.20 15.83 15.94 14.1M
2025-09-08 15.88 16.25 15.84 16.18 14.1M
2025-09-05 15.66 15.97 15.40 15.89 14.2M
2025-09-04 15.91 16.05 15.38 15.62 16.1M
2025-09-03 16.87 16.91 15.81 15.90 22.5M
2025-09-02 17.32 17.36 16.71 16.87 18.7M
2025-09-01 17.50 17.50 17.29 17.31 16.1M
2025-08-29 17.66 17.69 17.41 17.51 16.8M
2025-08-28 17.27 17.64 16.81 17.62 24.7M
2025-08-27 18.10 18.13 17.28 17.29 33.6M
2025-08-26 18.35 18.44 18.06 18.16 22.0M
2025-08-25 18.61 18.66 18.24 18.30 32.4M
2025-08-22 18.46 18.61 18.32 18.61 21.7M
2025-08-21 19.03 19.32 18.50 18.59 32.3M
2025-08-20 19.07 19.56 18.88 19.16 42.4M
2025-08-19 18.70 20.02 18.70 19.37 69.0M
2025-08-18 18.36 18.58 17.82 18.53 43.1M
2025-08-15 18.42 18.55 18.10 18.44 29.0M
2025-08-14 19.15 19.20 18.42 18.53 38.8M
2025-08-13 19.20 19.68 19.03 19.17 38.3M
2025-08-12 20.10 20.20 19.08 19.18 58.3M
2025-08-11 17.99 19.60 17.99 19.60 51.4M
2025-08-08 17.67 18.03 17.64 17.82 26.9M
2025-08-07 17.96 17.96 17.51 17.66 30.1M
2025-08-06 17.63 18.00 17.56 17.92 43.6M
2025-08-05 17.51 17.85 17.36 17.63 40.5M
2025-08-04 16.79 17.56 16.71 17.52 51.0M
2025-08-01 16.92 16.99 16.63 16.78 20.7M
2025-07-31 17.09 17.25 16.91 16.93 28.6M
2025-07-30 17.54 17.57 16.92 17.08 36.5M
2025-07-29 17.43 17.60 17.26 17.53 36.1M
2025-07-28 17.38 17.65 17.27 17.60 47.0M
2025-07-25 17.91 18.15 17.26 17.31 73.2M
2025-07-24 18.91 19.00 17.90 18.00 122.8M
2025-07-23 23.68 23.68 19.68 19.83 169.4M
2025-07-22 21.53 21.53 21.53 21.53 2.2M
2025-07-21 19.07 19.57 18.68 19.57 22.8M
2025-07-18 16.61 17.79 16.58 17.79 80.8M
2025-07-17 14.71 16.17 14.66 16.17 45.5M
2025-07-16 14.52 14.90 14.45 14.70 21.9M
2025-07-15 14.64 14.74 14.25 14.52 24.3M
2025-07-14 15.14 15.20 14.68 14.74 49.6M
2025-07-11 14.30 14.46 14.03 14.42 18.8M
2025-07-10 14.34 14.49 14.11 14.41 16.9M
2025-07-09 14.60 14.82 14.36 14.40 25.0M
2025-07-08 14.32 14.70 14.31 14.51 25.0M
2025-07-07 14.19 14.72 14.03 14.44 34.6M
2025-07-04 14.49 14.55 14.15 14.24 24.7M
2025-07-03 14.77 14.95 14.42 14.48 28.6M
2025-07-02 15.27 15.37 14.56 14.62 53.6M
2025-07-01 14.88 15.99 14.72 15.31 85.4M
2025-06-30 13.29 14.62 13.29 14.62 52.5M
2025-06-27 13.55 13.61 13.20 13.29 35.8M
2025-06-26 13.29 14.13 13.28 13.54 57.6M
2025-06-25 12.70 13.59 12.70 13.32 62.2M
2025-06-24 13.11 13.33 12.83 12.87 77.1M
2025-06-23 13.77 14.50 13.73 14.25 70.7M
2025-06-20 13.25 13.94 12.88 13.58 58.3M
2025-06-19 13.90 13.94 13.12 13.52 70.1M
2025-06-18 14.75 14.95 14.02 14.49 81.9M
2025-06-17 13.99 15.21 13.81 15.04 107.8M
2025-06-16 15.39 15.72 14.38 14.51 138.6M
2025-06-13 13.53 14.29 13.41 14.29 66.6M
2025-06-12 12.63 13.17 12.61 12.99 31.5M
2025-06-11 12.80 12.93 12.58 12.63 23.6M
2025-06-10 13.10 13.28 12.72 12.81 37.5M
2025-06-09 13.15 13.46 12.97 13.20 44.7M
2025-06-06 12.66 13.36 12.51 13.10 57.6M
2025-06-05 12.39 13.39 12.26 12.95 72.1M
2025-06-04 13.10 14.00 12.36 12.60 92.8M
2025-06-03 12.73 12.73 12.73 12.73 10.1M
2025-05-30 11.96 12.23 11.40 11.57 19.8M
2025-05-29 11.79 11.91 11.63 11.87 17.7M
2025-05-28 11.79 11.92 11.61 11.78 15.1M
2025-05-27 11.84 11.88 11.60 11.82 15.6M
2025-05-26 12.20 12.32 11.75 11.88 27.1M
2025-05-23 11.41 12.45 11.41 12.22 45.8M
2025-05-22 11.54 11.68 11.42 11.44 11.1M
2025-05-21 11.76 11.89 11.57 11.65 13.5M
2025-05-20 11.70 12.14 11.56 11.75 22.3M
2025-05-19 11.50 11.72 11.41 11.68 16.4M
2025-05-16 11.52 11.82 11.45 11.48 18.5M
2025-05-15 11.30 11.77 11.18 11.60 29.4M
2025-05-14 11.33 11.40 11.24 11.34 9.9M
2025-05-13 11.50 11.51 11.17 11.27 15.7M
2025-05-12 11.12 11.66 11.00 11.54 29.1M
2025-05-09 11.60 11.92 11.27 11.38 26.2M
2025-05-08 11.59 11.62 11.33 11.42 24.1M
2025-05-07 11.01 11.80 10.97 11.67 36.5M
2025-05-06 10.71 10.95 10.61 10.91 15.0M
2025-04-30 10.40 10.83 10.31 10.70 25.7M
2025-04-29 9.70 10.14 9.65 10.05 10.8M
2025-04-28 9.83 9.91 9.71 9.76 5.1M
2025-04-25 9.93 10.05 9.76 9.79 7.9M
2025-04-24 10.05 10.20 9.79 9.93 11.9M
2025-04-23 9.99 10.27 9.83 9.96 10.5M
2025-04-22 9.94 9.99 9.80 9.90 5.6M
2025-04-21 9.78 9.98 9.73 9.94 5.2M
2025-04-18 9.81 9.86 9.62 9.77 3.8M
2025-04-17 9.72 9.94 9.65 9.78 5.4M
2025-04-16 9.90 9.94 9.51 9.71 6.2M
2025-04-15 9.90 9.98 9.82 9.90 5.3M
2025-04-14 9.89 10.11 9.89 9.92 7.2M
2025-04-11 9.48 10.03 9.48 9.83 11.6M
2025-04-10 9.58 9.80 9.58 9.61 13.2M
2025-04-09 8.96 9.70 8.60 9.61 19.2M
2025-04-08 9.39 9.45 8.94 9.12 15.6M
2025-04-07 9.79 10.29 9.44 9.44 11.0M
2025-04-03 10.30 10.54 10.22 10.49 6.5M
2025-04-02 10.50 10.64 10.34 10.38 5.9M
2025-04-01 10.39 10.74 10.32 10.47 9.6M
2025-03-31 10.40 10.47 10.18 10.33 8.3M
2025-03-28 10.90 10.96 10.46 10.46 13.8M
2025-03-27 10.76 11.20 10.74 10.97 13.7M
2025-03-26 10.82 10.94 10.76 10.79 6.5M
2025-03-25 10.84 11.03 10.75 10.87 8.2M
2025-03-24 11.27 11.27 10.52 10.87 16.6M
2025-03-21 10.95 11.28 10.79 11.20 19.1M
2025-03-20 10.93 11.14 10.85 10.98 10.9M
2025-03-19 10.90 11.05 10.83 10.92 9.1M
2025-03-18 11.03 11.04 10.81 10.94 13.7M
2025-03-17 11.23 11.28 10.99 11.04 15.0M
2025-03-14 11.39 11.39 11.05 11.23 17.7M
2025-03-13 11.28 11.51 11.17 11.40 20.4M
2025-03-12 11.32 11.50 11.25 11.28 24.6M
2025-03-11 10.92 11.48 10.88 11.40 28.3M
2025-03-10 10.78 11.66 10.77 11.13 34.8M
2025-03-07 10.74 10.90 10.60 10.71 17.7M
2025-03-06 10.87 10.92 10.65 10.80 23.9M
2025-03-05 11.00 11.29 10.69 10.90 43.7M
2025-03-04 10.10 11.06 10.10 11.06 28.6M
2025-03-03 9.89 10.29 9.89 10.05 16.9M
2025-02-28 10.08 10.18 9.80 9.90 13.2M
2025-02-27 9.98 10.10 9.85 10.10 14.5M
2025-02-26 9.91 10.01 9.86 9.98 9.2M
2025-02-25 9.76 9.98 9.69 9.90 9.0M
2025-02-24 9.75 10.05 9.69 9.83 12.1M
2025-02-21 9.68 9.86 9.56 9.79 9.9M
2025-02-20 9.60 9.79 9.50 9.75 8.5M
2025-02-19 9.54 9.68 9.52 9.67 5.7M
2025-02-18 9.88 9.88 9.48 9.52 10.0M
2025-02-17 9.73 9.96 9.70 9.87 9.0M
2025-02-14 9.74 9.87 9.69 9.74 6.8M
2025-02-13 10.01 10.03 9.78 9.80 7.6M
2025-02-12 9.86 10.10 9.85 10.01 8.5M
2025-02-11 10.11 10.11 9.84 9.86 11.6M
2025-02-10 9.65 10.15 9.65 10.11 19.0M
2025-02-07 9.55 9.65 9.38 9.54 11.7M
2025-02-06 9.25 9.49 9.15 9.48 7.2M
2025-02-05 9.08 9.26 9.02 9.26 7.3M
2025-01-27 9.30 9.49 9.05 9.05 7.5M
2025-01-24 9.21 9.29 9.11 9.28 6.8M
2025-01-23 9.38 9.56 9.24 9.25 9.0M
2025-01-22 9.32 9.37 9.20 9.28 5.4M
2025-01-21 9.47 9.56 9.28 9.37 7.7M
2025-01-20 9.63 9.68 9.41 9.52 10.1M
2025-01-17 9.51 9.65 9.49 9.61 6.4M
2025-01-16 9.55 9.76 9.44 9.57 7.4M
2025-01-15 9.68 9.80 9.50 9.55 8.9M
2025-01-14 9.37 9.64 9.30 9.64 11.6M
2025-01-13 9.50 9.58 9.25 9.30 11.2M
2025-01-10 9.51 9.58 9.23 9.23 6.7M
2025-01-09 9.40 9.56 9.33 9.49 6.5M
2025-01-08 9.54 9.60 9.21 9.45 9.0M
2025-01-07 9.44 9.56 9.32 9.56 6.9M
2025-01-06 9.46 9.54 9.20 9.34 8.3M
2025-01-03 9.92 9.95 9.39 9.42 12.7M
2025-01-02 10.10 10.24 9.84 9.94 9.6M