北元化工（601568）历史行情
以下为北元化工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.550 | 3.510 | 3.560 | 3.500 | -0.040 | -1.127% | 1,252.04万 | 0.44亿 | 0.315% |
| 2026-10-21 | 3.580 | 3.550 | 3.590 | 3.550 | -0.030 | -0.838% | 777.48万 | 0.28亿 | 0.196% |
| 2026-10-20 | 3.650 | 3.580 | 3.650 | 3.560 | -0.060 | -1.648% | 1,399.40万 | 0.50亿 | 0.352% |
| 2026-10-19 | 3.590 | 3.640 | 3.660 | 3.590 | 0.030 | 0.831% | 16.32万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.540 | 3.610 | 3.630 | 3.540 | 0.080 | 2.266% | 18.03万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.570 | 3.530 | 3.580 | 3.510 | -0.070 | -1.944% | 14.96万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.590 | 3.600 | 3.630 | 3.580 | 0.010 | 0.279% | 13.93万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.580 | 3.590 | 3.610 | 3.540 | 0.000 | 0.000% | 12.98万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.580 | 3.590 | 3.610 | 3.560 | 0.000 | 0.000% | 14.00万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.580 | 3.590 | 3.630 | 3.570 | 0.020 | 0.560% | 21.89万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.540 | 3.570 | 3.610 | 3.530 | 0.020 | 0.563% | 17.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 1,430.88万 | 0.51亿 | 0.360% |
| 2026-10-06 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 1,430.88万 | 0.51亿 | 0.360% |
| 2026-10-05 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 1,430.88万 | 0.51亿 | 0.360% |
| 2026-10-02 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 1,430.88万 | 0.51亿 | 0.360% |
| 2026-10-01 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 1,430.88万 | 0.51亿 | 0.360% |
| 2026-09-30 | 3.510 | 3.550 | 3.560 | 3.500 | 0.040 | 1.140% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.530 | 3.510 | 3.540 | 3.470 | -0.010 | -0.284% | 18.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.590 | 3.520 | 3.600 | 3.500 | -0.070 | -1.950% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.590 | 3.590 | 3.620 | 3.570 | -0.010 | -0.278% | 1,187.00万 | 0.43亿 | 0.299% |
| 2026-09-24 | 3.590 | 3.590 | 3.620 | 3.570 | -0.010 | -0.278% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.660 | 3.600 | 3.670 | 3.600 | -0.060 | -1.639% | 14.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.700 | 3.660 | 3.710 | 3.640 | -0.040 | -1.081% | 14.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.640 | 3.700 | 3.720 | 3.630 | 0.060 | 1.648% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.660 | 3.640 | 3.670 | 3.630 | -0.010 | -0.274% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.690 | 3.650 | 3.690 | 3.620 | -0.040 | -1.084% | 15.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.750 | 3.690 | 3.750 | 3.680 | -0.060 | -1.600% | 20.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.820 | 3.750 | 3.830 | 3.720 | -0.080 | -2.089% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.720 | 3.830 | 3.830 | 3.700 | 0.110 | 2.957% | 30.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.830 | 3.720 | 3.840 | 3.650 | -0.110 | -2.872% | 61.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.920 | 3.830 | 3.960 | 3.820 | -0.100 | -2.545% | 46.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.880 | 3.930 | 3.990 | 3.880 | 0.040 | 1.028% | 38.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.810 | 3.890 | 3.910 | 3.800 | 0.090 | 2.368% | 26.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.810 | 3.800 | 3.830 | 3.790 | -0.010 | -0.262% | 15.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.790 | 3.810 | 3.840 | 3.780 | 0.030 | 0.794% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.820 | 3.780 | 3.840 | 3.770 | -0.040 | -1.047% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.820 | 3.850 | 3.770 | -0.030 | -0.779% | 18.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.840 | 3.850 | 3.890 | 3.830 | 0.000 | 0.000% | 20.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.850 | 3.880 | 3.820 | -0.010 | -0.259% | 16.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.790 | 3.860 | 3.870 | 3.780 | 0.060 | 1.579% | 20.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.790 | 3.800 | 3.830 | 3.740 | -0.030 | -0.783% | 25.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.770 | 3.830 | 3.850 | 3.760 | 0.050 | 1.323% | 19.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.740 | 3.780 | 3.800 | 3.730 | 0.020 | 0.532% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.700 | 3.760 | 3.760 | 3.690 | 0.060 | 1.622% | 19.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.700 | 3.700 | 3.720 | 3.650 | -0.010 | -0.270% | 13.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.690 | 3.710 | 3.740 | 3.660 | 0.010 | 0.270% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.700 | 3.700 | 3.730 | 3.680 | -0.010 | -0.270% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.700 | 3.710 | 3.740 | 3.670 | 0.020 | 0.542% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.620 | 3.690 | 3.690 | 3.610 | 0.050 | 1.374% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.660 | 3.640 | 3.670 | 3.620 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.680 | 3.640 | 3.700 | 3.630 | -0.050 | -1.355% | 15.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.710 | 3.690 | 3.720 | 3.660 | -0.030 | -0.806% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.770 | 3.720 | 3.770 | 3.700 | -0.040 | -1.064% | 14.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.720 | 3.760 | 3.780 | 3.700 | 0.040 | 1.075% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.730 | 3.720 | 3.750 | 3.690 | -0.010 | -0.268% | 17.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.720 | 3.730 | 3.760 | 3.670 | 0.010 | 0.269% | 20.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.720 | 3.720 | 3.750 | 3.710 | -0.010 | -0.268% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.760 | 3.730 | 3.770 | 3.710 | -0.030 | -0.798% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.660 | 3.760 | 3.770 | 3.660 | 0.080 | 2.174% | 19.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.700 | 3.680 | 3.730 | 3.660 | -0.020 | -0.541% | 19.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.700 | 3.710 | 3.640 | 0.040 | 1.093% | 20.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.660 | 3.670 | 3.560 | 0.080 | 2.235% | 21.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.600 | 3.580 | 3.600 | 3.520 | -0.010 | -0.279% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.570 | 3.590 | 3.610 | 3.550 | 0.020 | 0.560% | 16.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.650 | 3.570 | 3.660 | 3.560 | -0.070 | -1.923% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.580 | 3.640 | 3.650 | 3.560 | 0.050 | 1.393% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.600 | 3.590 | 3.610 | 3.520 | -0.020 | -0.554% | 21.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.620 | 3.610 | 3.700 | 3.590 | -0.010 | -0.276% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.580 | 3.620 | 3.660 | 3.570 | 0.050 | 1.401% | 24.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.550 | 3.570 | 3.670 | 3.550 | -0.010 | -0.279% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.620 | 3.580 | 3.620 | 3.530 | -0.010 | -0.279% | 17.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.520 | 3.590 | 3.600 | 3.500 | 0.080 | 2.279% | 18.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.420 | 3.510 | 3.550 | 3.420 | 0.060 | 1.739% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.430 | 3.450 | 3.490 | 3.420 | 0.010 | 0.291% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.390 | 3.440 | 3.460 | 3.340 | 0.050 | 1.475% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.390 | 3.390 | 3.430 | 3.370 | 0.000 | 0.000% | 15.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.420 | 3.390 | 3.470 | 3.380 | -0.020 | -0.587% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.510 | 3.410 | 3.530 | 3.400 | -0.110 | -3.125% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.490 | 3.520 | 3.550 | 3.470 | 0.030 | 0.860% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.520 | 3.490 | 3.550 | 3.470 | -0.030 | -0.852% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.460 | 3.520 | 3.540 | 3.450 | 0.050 | 1.441% | 14.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.410 | 3.470 | 3.510 | 3.380 | 0.070 | 2.059% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.440 | 3.400 | 3.450 | 3.380 | -0.040 | -1.163% | 12.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.490 | 3.440 | 3.490 | 3.370 | -0.070 | -1.994% | 17.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.560 | 3.510 | 3.570 | 3.500 | -0.040 | -1.127% | 10.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.550 | 3.550 | 3.580 | 3.500 | -0.010 | -0.281% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.650 | 3.560 | 3.670 | 3.560 | -0.080 | -2.198% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.610 | 3.640 | 3.710 | 3.600 | 0.010 | 0.275% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.570 | 3.630 | 3.650 | 3.500 | 0.070 | 1.966% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.660 | 3.560 | 3.660 | 3.550 | -0.090 | -2.466% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.710 | 3.650 | 3.720 | 3.640 | -0.080 | -2.145% | 20.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.810 | 3.730 | 3.820 | 3.710 | -0.080 | -2.100% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.860 | 3.810 | 3.890 | 3.780 | -0.090 | -2.308% | 34.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.750 | 3.900 | 3.900 | 3.720 | 0.150 | 4.000% | 37.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.710 | 3.750 | 3.750 | 3.660 | 0.030 | 0.806% | 16.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.670 | 3.720 | 3.720 | 3.660 | 0.040 | 1.087% | 14.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.660 | 3.680 | 3.690 | 3.640 | 0.030 | 0.822% | 11.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.680 | 3.650 | 3.690 | 3.630 | -0.060 | -1.617% | 21.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.690 | 3.710 | 3.750 | 3.690 | 0.020 | 0.542% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.770 | 3.690 | 3.770 | 3.680 | -0.080 | -2.122% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.780 | 3.770 | 3.780 | 3.720 | -0.010 | -0.265% | 14.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.770 | 3.780 | 3.860 | 3.760 | 0.010 | 0.265% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.710 | 3.770 | 3.780 | 3.710 | 0.040 | 1.072% | 15.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.690 | 3.730 | 3.800 | 3.680 | 0.040 | 1.084% | 17.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.650 | 3.690 | 3.700 | 3.650 | 0.020 | 0.545% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.740 | 3.670 | 3.750 | 3.640 | -0.060 | -1.609% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.740 | 3.730 | 3.750 | 3.700 | -0.030 | -0.798% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.750 | 3.760 | 3.770 | 3.730 | 0.030 | 0.804% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.680 | 3.730 | 3.750 | 3.670 | 0.060 | 1.635% | 15.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.760 | 3.670 | 3.780 | 3.660 | -0.090 | -2.394% | 20.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.780 | 3.760 | 3.790 | 3.730 | -0.030 | -0.792% | 12.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.800 | 3.790 | 3.810 | 3.760 | -0.020 | -0.525% | 14.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.760 | 3.810 | 3.830 | 3.710 | 0.050 | 1.330% | 22.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.810 | 3.760 | 3.870 | 3.750 | -0.070 | -1.828% | 30.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.810 | 3.830 | 3.860 | 3.810 | 0.010 | 0.262% | 26.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.780 | 3.820 | 3.830 | 3.770 | 0.040 | 1.058% | 26.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.780 | 3.780 | 3.800 | 3.760 | 0.000 | 0.000% | 15.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.800 | 3.780 | 3.840 | 3.760 | -0.010 | -0.264% | 25.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.760 | 3.790 | 3.810 | 3.750 | 0.040 | 1.067% | 20.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.790 | 3.750 | 3.790 | 3.710 | -0.050 | -1.316% | 43.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.860 | 3.800 | 3.880 | 3.780 | -0.060 | -1.554% | 36.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.920 | 3.860 | 3.930 | 3.850 | -0.070 | -1.781% | 28.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.900 | 3.930 | 3.940 | 3.880 | 0.010 | 0.255% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.880 | 3.920 | 3.930 | 3.840 | 0.030 | 0.771% | 21.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.900 | 3.890 | 3.910 | 3.830 | 0.000 | 0.000% | 22.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.980 | 3.890 | 3.990 | 3.880 | -0.050 | -1.269% | 27.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.000 | 3.940 | 4.010 | 3.910 | 0.000 | 0.000% | 32.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.990 | 4.010 | 4.030 | 3.980 | 0.000 | 0.000% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.990 | 3.990 | 4.000 | 3.950 | 0.000 | 0.000% | 14.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.020 | 3.990 | 4.040 | 3.970 | 0.000 | 0.000% | 25.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.060 | 4.030 | 4.070 | 4.010 | 0.000 | 0.000% | 18.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.040 | 4.070 | 4.080 | 4.040 | 0.020 | 0.490% | 15.51万 | 0.64亿 | 0.390% |
| 2026-04-15 | 4.100 | 4.050 | 4.120 | 4.030 | 0.000 | 0.000% | 26.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.180 | 4.110 | 4.210 | 4.070 | -0.100 | -2.375% | 38.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.190 | 4.210 | 4.230 | 4.110 | 0.000 | 0.000% | 28.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.220 | 4.190 | 4.240 | 4.180 | 0.000 | 0.000% | 27.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.160 | 4.230 | 4.300 | 4.150 | 0.000 | 0.000% | 50.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.160 | 4.190 | 4.190 | 4.090 | 0.000 | 0.000% | 63.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.040 | 4.220 | 4.240 | 3.980 | 0.000 | 0.000% | 48.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.190 | 4.040 | 4.200 | 4.030 | 0.000 | 0.000% | 30.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.170 | 4.200 | 4.230 | 4.160 | 0.000 | 0.000% | 24.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.110 | 4.180 | 4.250 | 4.110 | 0.000 | 0.000% | 43.60万 | 0.00亿 | 0.000% |