北化股份（002246）历史行情

以下为北化股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	25.500	24.510	25.510	24.310	-0.900	-3.542%	2,063.17万	5.13亿	3.758%
2026-10-07	25.250	25.410	26.430	24.860	0.340	1.356%	2,477.28万	6.38亿	4.512%
2026-10-06	25.250	25.410	26.430	24.860	0.340	1.356%	2,477.28万	6.38亿	4.512%
2026-10-05	25.250	25.410	26.430	24.860	0.340	1.356%	2,477.28万	6.38亿	4.512%
2026-10-02	25.250	25.410	26.430	24.860	0.340	1.356%	2,477.28万	6.38亿	4.512%
2026-10-01	25.250	25.410	26.430	24.860	0.340	1.356%	2,477.28万	6.38亿	4.512%
2026-09-30	25.250	25.410	26.430	24.860	0.340	1.356%	24.77万	0.00亿	0.000%
2026-09-29	24.700	25.070	25.130	23.840	0.140	0.562%	24.49万	0.00亿	0.000%
2026-09-28	26.260	24.930	26.420	24.220	-1.070	-4.115%	38.13万	0.00亿	0.000%
2026-09-27	25.450	26.000	26.400	24.810	0.410	1.602%	4,374.60万	11.29亿	7.968%
2026-09-24	25.450	26.000	26.400	24.810	0.410	1.602%	43.75万	0.00亿	0.000%
2026-09-23	27.330	25.590	28.300	25.410	-1.740	-6.367%	66.35万	0.00亿	0.000%
2026-09-22	26.760	27.330	28.120	26.210	1.060	4.035%	57.25万	0.00亿	0.000%
2026-09-21	23.800	26.270	26.270	23.780	2.390	10.008%	36.73万	0.00亿	0.000%
2026-09-18	23.360	23.880	24.020	23.350	0.550	2.357%	13.31万	0.00亿	0.000%
2026-09-17	23.050	23.330	23.500	22.850	0.280	1.215%	13.90万	0.00亿	0.000%
2026-09-16	22.300	23.050	23.320	22.300	0.640	2.856%	13.57万	0.00亿	0.000%
2026-09-15	22.810	22.410	23.080	22.270	-0.480	-2.097%	11.98万	0.00亿	0.000%
2026-09-14	22.400	22.890	23.070	22.100	0.560	2.508%	17.78万	0.00亿	0.000%
2026-09-11	23.110	22.330	23.270	21.930	-0.710	-3.082%	18.16万	0.00亿	0.000%
2026-09-10	22.820	23.040	23.450	22.620	0.170	0.743%	15.03万	0.00亿	0.000%
2026-09-09	22.880	22.870	23.240	22.510	0.130	0.572%	15.59万	0.00亿	0.000%
2026-09-08	21.530	22.740	22.930	21.370	1.260	5.866%	26.84万	0.00亿	0.000%
2026-09-07	21.240	21.480	21.680	21.180	0.130	0.609%	11.37万	0.00亿	0.000%
2026-09-04	21.500	21.350	21.980	21.240	-0.200	-0.928%	18.81万	0.00亿	0.000%
2026-09-03	21.020	21.550	21.790	20.820	0.350	1.651%	19.45万	0.00亿	0.000%
2026-09-02	20.760	21.200	21.330	20.700	0.360	1.727%	17.01万	0.00亿	0.000%
2026-09-01	20.370	20.840	20.960	20.230	0.430	2.107%	11.84万	0.00亿	0.000%
2026-08-31	20.250	20.410	20.460	19.650	0.250	1.240%	10.60万	0.00亿	0.000%
2026-08-28	20.020	20.160	20.340	19.880	0.140	0.699%	7.66万	0.00亿	0.000%
2026-08-27	19.540	20.020	20.190	19.400	0.460	2.352%	11.99万	0.00亿	0.000%
2026-08-26	19.670	19.560	19.880	19.500	-0.090	-0.458%	7.14万	0.00亿	0.000%
2026-08-25	19.320	19.650	19.760	19.200	0.200	1.028%	8.17万	0.00亿	0.000%
2026-08-24	20.140	19.450	20.140	19.270	-0.700	-3.474%	11.41万	0.00亿	0.000%
2026-08-21	19.970	20.150	20.310	19.600	0.170	0.851%	11.57万	0.00亿	0.000%
2026-08-20	20.550	19.980	20.850	19.820	-0.490	-2.394%	13.90万	0.00亿	0.000%
2026-08-19	21.190	20.470	21.250	20.380	-0.810	-3.806%	15.89万	0.00亿	0.000%
2026-08-18	21.010	21.280	21.500	20.430	0.190	0.901%	16.48万	0.00亿	0.000%
2026-08-17	21.090	21.090	21.320	20.630	0.020	0.095%	14.58万	0.00亿	0.000%
2026-08-14	21.410	21.070	21.620	20.850	-0.420	-1.954%	13.66万	0.00亿	0.000%
2026-08-13	22.080	21.490	22.570	21.440	-0.570	-2.584%	20.78万	0.00亿	0.000%
2026-08-12	22.020	22.060	22.300	21.640	-0.410	-1.825%	31.09万	0.00亿	0.000%
2026-08-11	20.430	22.470	22.470	20.270	2.040	9.985%	28.57万	0.00亿	0.000%
2026-08-10	19.990	20.430	20.780	19.460	0.550	2.767%	24.66万	0.00亿	0.000%
2026-08-07	20.000	19.880	20.060	19.580	-0.060	-0.301%	12.60万	0.00亿	0.000%
2026-08-06	20.000	19.940	20.330	19.740	-0.320	-1.579%	10.75万	0.00亿	0.000%
2026-08-05	19.990	20.260	20.460	19.920	0.260	1.300%	12.29万	0.00亿	0.000%
2026-08-04	20.500	20.000	20.500	19.900	-0.430	-2.105%	13.85万	0.00亿	0.000%
2026-08-03	19.500	20.430	20.590	19.310	0.710	3.600%	17.68万	0.00亿	0.000%
2026-07-31	19.600	19.720	19.790	19.150	-0.060	-0.303%	15.62万	0.00亿	0.000%
2026-07-30	20.150	19.780	20.240	19.480	-0.500	-2.465%	17.21万	0.00亿	0.000%
2026-07-29	19.480	20.280	20.300	19.300	0.810	4.160%	18.31万	0.00亿	0.000%
2026-07-28	19.930	19.470	20.390	19.240	-0.640	-3.182%	21.50万	0.00亿	0.000%
2026-07-27	19.030	20.110	20.140	18.810	0.720	3.713%	24.53万	0.00亿	0.000%
2026-07-24	18.700	19.390	19.740	18.610	0.680	3.634%	25.05万	0.00亿	0.000%
2026-07-23	18.170	18.710	18.860	18.170	0.500	2.746%	13.10万	0.00亿	0.000%
2026-07-22	17.870	18.210	18.440	17.810	0.140	0.775%	15.24万	0.00亿	0.000%
2026-07-21	17.790	18.070	18.090	17.040	0.430	2.438%	16.80万	0.00亿	0.000%
2026-07-20	17.660	17.640	18.270	17.350	0.200	1.147%	15.23万	0.00亿	0.000%
2026-07-17	18.230	17.440	18.470	17.360	-0.800	-4.386%	15.86万	0.00亿	0.000%
2026-07-16	18.140	18.240	18.580	17.800	0.000	0.000%	12.80万	0.00亿	0.000%
2026-07-15	18.300	18.240	18.620	18.010	0.090	0.496%	13.81万	0.00亿	0.000%
2026-07-14	17.700	18.150	18.480	17.230	0.300	1.681%	23.25万	0.00亿	0.000%
2026-07-13	19.230	17.850	19.490	17.660	0.000	0.000%	27.66万	0.00亿	0.000%
2026-07-10	17.880	17.850	18.390	17.700	-0.150	-0.833%	11.79万	0.00亿	0.000%
2026-07-09	17.490	18.000	18.080	17.190	0.510	2.916%	10.13万	0.00亿	0.000%
2026-07-08	18.100	17.490	18.210	17.430	-0.530	-2.941%	9.27万	0.00亿	0.000%
2026-07-07	18.600	18.020	18.650	17.960	-0.580	-3.118%	9.13万	0.00亿	0.000%
2026-07-06	19.110	18.600	19.370	18.460	-0.450	-2.362%	10.96万	0.00亿	0.000%
2026-07-03	18.630	19.050	19.240	18.630	0.280	1.492%	9.93万	0.00亿	0.000%
2026-07-02	19.090	18.770	19.300	18.710	-0.420	-2.189%	11.54万	0.00亿	0.000%
2026-07-01	18.770	19.190	19.460	18.600	0.390	2.074%	15.41万	0.00亿	0.000%
2026-06-30	17.600	18.800	18.910	17.310	1.180	6.697%	19.16万	0.00亿	0.000%
2026-06-29	18.370	17.620	18.400	17.440	-0.860	-4.654%	17.05万	0.00亿	0.000%
2026-06-26	19.090	18.480	19.090	18.400	-0.610	-3.195%	13.88万	0.00亿	0.000%
2026-06-25	19.370	19.090	19.660	18.720	-0.290	-1.496%	12.25万	0.00亿	0.000%
2026-06-24	19.530	19.380	19.800	18.880	-0.340	-1.724%	14.44万	0.00亿	0.000%
2026-06-23	19.590	19.720	20.060	19.320	-0.030	-0.152%	11.94万	0.00亿	0.000%
2026-06-22	20.140	19.750	20.180	18.820	-0.380	-1.888%	22.34万	0.00亿	0.000%
2026-06-18	20.320	20.130	20.680	19.930	-0.190	-0.935%	13.08万	0.00亿	0.000%
2026-06-17	20.500	20.320	20.690	20.040	-0.330	-1.598%	12.69万	0.00亿	0.000%
2026-06-16	20.730	20.650	21.100	20.440	-0.080	-0.386%	15.58万	0.00亿	0.000%
2026-06-15	21.190	20.730	21.190	20.500	-0.630	-2.949%	20.61万	0.00亿	0.000%
2026-06-12	20.520	21.360	21.600	20.460	0.860	4.195%	19.41万	0.00亿	0.000%
2026-06-11	20.110	20.500	20.880	19.880	0.440	2.193%	15.30万	0.00亿	0.000%
2026-06-10	20.800	20.060	20.950	19.900	-0.755	-3.627%	11.96万	0.00亿	0.000%
2026-06-09	21.245	20.815	21.245	20.245	-0.120	-0.573%	12.48万	0.00亿	0.000%
2026-06-08	20.655	20.935	21.875	20.465	-0.120	-0.570%	22.38万	0.00亿	0.000%
2026-06-05	19.985	21.055	21.725	19.985	0.730	3.592%	27.23万	0.00亿	0.000%
2026-06-04	19.965	20.325	20.755	19.865	0.210	1.044%	13.20万	0.00亿	0.000%
2026-06-03	20.275	20.115	20.665	19.925	-0.310	-1.518%	16.61万	0.00亿	0.000%
2026-06-02	20.655	20.425	20.675	19.815	-0.300	-1.448%	12.31万	0.00亿	0.000%
2026-06-01	21.675	20.725	21.845	20.545	-0.920	-4.250%	17.65万	0.00亿	0.000%
2026-05-29	21.315	21.645	22.265	21.045	0.040	0.185%	19.22万	0.00亿	0.000%
2026-05-28	22.365	21.605	22.535	21.045	-1.000	-4.424%	24.42万	0.00亿	0.000%
2026-05-27	23.145	22.605	24.165	22.525	-0.600	-2.586%	29.21万	0.00亿	0.000%
2026-05-26	23.045	23.205	23.835	22.265	-0.320	-1.360%	25.66万	0.00亿	0.000%
2026-05-25	23.225	23.525	24.615	22.965	0.360	1.554%	31.14万	0.00亿	0.000%
2026-05-22	23.045	23.165	23.845	22.765	0.560	2.477%	27.26万	0.00亿	0.000%
2026-05-21	24.645	22.605	25.305	22.585	-2.310	-9.272%	45.75万	0.00亿	0.000%
2026-05-20	26.475	24.915	27.145	24.895	0.230	0.932%	61.78万	0.00亿	0.000%
2026-05-19	22.445	24.685	24.685	22.295	2.250	10.029%	46.56万	0.00亿	0.000%
2026-05-18	22.115	22.435	23.045	22.095	0.100	0.448%	14.58万	0.00亿	0.000%
2026-05-15	22.235	22.335	22.785	21.885	0.120	0.540%	13.18万	0.00亿	0.000%
2026-05-14	23.395	22.215	23.435	22.215	-1.250	-5.327%	16.22万	0.00亿	0.000%
2026-05-13	22.645	23.465	24.185	22.305	0.780	3.438%	24.69万	0.00亿	0.000%
2026-05-12	23.445	22.685	23.585	22.115	-0.910	-3.857%	25.88万	0.00亿	0.000%
2026-05-11	24.155	23.595	24.725	23.475	-0.630	-2.601%	22.05万	0.00亿	0.000%
2026-05-08	25.075	24.225	25.305	24.185	-0.600	-2.417%	15.88万	0.00亿	0.000%
2026-05-07	24.565	24.825	25.195	24.395	0.250	1.017%	21.65万	0.00亿	0.000%
2026-05-06	24.425	24.575	25.325	24.055	0.250	1.028%	29.19万	0.00亿	0.000%
2026-04-30	23.895	24.325	24.455	23.245	0.410	1.714%	22.62万	0.00亿	0.000%
2026-04-29	23.005	23.915	24.465	22.565	0.900	3.910%	28.32万	0.00亿	0.000%
2026-04-28	24.365	23.015	24.415	22.765	-1.450	-5.927%	27.27万	0.00亿	0.000%
2026-04-27	24.845	24.465	25.325	24.245	-0.140	-0.569%	28.44万	0.00亿	0.000%
2026-04-24	24.905	24.605	25.625	23.325	-1.270	-4.908%	40.60万	0.00亿	0.000%
2026-04-23	26.605	25.875	26.755	25.665	-0.720	-2.707%	17.96万	0.00亿	0.000%
2026-04-22	26.275	26.595	27.645	26.235	0.060	0.226%	25.00万	0.00亿	0.000%
2026-04-21	27.015	26.535	27.565	25.865	-0.480	-1.777%	25.04万	0.00亿	0.000%
2026-04-20	26.295	27.015	27.765	26.175	0.890	3.407%	37.38万	0.00亿	0.000%
2026-04-17	25.845	26.125	26.255	25.155	0.260	1.005%	22.83万	0.00亿	0.000%
2026-04-16	25.495	25.865	26.095	25.365	0.370	1.451%	20.77万	0.00亿	0.000%
2026-04-15	25.365	25.495	25.935	25.165	0.080	0.315%	17.99万	0.00亿	0.000%
2026-04-14	24.865	25.415	25.845	24.315	0.430	1.721%	25.59万	0.00亿	0.000%
2026-04-13	24.545	24.985	25.425	24.365	0.690	2.840%	20.77万	0.00亿	0.000%
2026-04-10	24.225	24.295	25.015	24.035	0.000	0.000%	19.71万	0.00亿	0.000%
2026-04-09	23.645	24.195	24.805	23.465	0.000	0.000%	30.58万	0.00亿	0.000%
2026-04-08	22.295	23.325	23.655	21.975	0.000	0.000%	31.10万	0.00亿	0.000%
2026-04-07	23.775	23.565	23.845	22.905	0.000	0.000%	19.70万	0.00亿	0.000%
2026-04-03	24.255	23.755	24.355	23.185	0.000	0.000%	21.37万	0.00亿	0.000%
2026-04-02	24.815	24.375	24.935	24.075	0.000	0.000%	20.90万	0.00亿	0.000%
2026-04-01	24.785	24.935	26.345	24.465	0.000	0.000%	36.72万	0.00亿	0.000%