北化股份(002246)股票信息
| 股票代码 | 002246 |
| 股票名称 | 北化股份 |
| 最新价/元 | 17.31 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -3.83 |
| 买入/元 | 17.31 |
| 卖出/元 | 17.32 |
| 昨收/元 | 18.00 |
| 今开/元 | 17.91 |
| 最高/元 | 18.15 |
| 最低/元 | 17.26 |
| 成交量/手 | 732176.46 |
| 成交额/万 | 128529.66 |
| 股净值/元 | -346.20 |
| 市净率 | 3.34 |
| 总市值/万 | 950379.23 |
| 流通值/万 | 950379.23 |
| 换手率/% | 13.34 |
| 入市日期 | 2008-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
北化股份(002246)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 17.91 | 17.31 | -0.69 | -3.83 | 732176.46 | 128529.66 | 13.34 |
| 2025-07-24 | 18.91 | 18.00 | -1.83 | -9.23 | 1227632.34 | 223823.56 | 22.36 |
| 2025-07-23 | 23.68 | 19.83 | -1.70 | -7.90 | 1694119.97 | 371880.65 | 30.86 |
| 2025-07-22 | 21.53 | 21.53 | 1.96 | 10.02 | 21997.78 | 4736.12 | 0.40 |
| 2025-07-21 | 19.07 | 19.57 | 1.78 | 10.01 | 227960.63 | 44086.81 | 4.15 |
| 2025-07-18 | 16.61 | 17.79 | 1.62 | 10.02 | 807959.13 | 141513.29 | 14.72 |
| 2025-07-17 | 14.71 | 16.17 | 1.47 | 10.00 | 454720.85 | 70651.93 | 8.28 |
| 2025-07-16 | 14.52 | 14.70 | 0.18 | 1.24 | 219363.01 | 32250.66 | 4.00 |
| 2025-07-15 | 14.64 | 14.52 | -0.22 | -1.49 | 242799.00 | 35058.37 | 4.42 |
| 2025-07-14 | 15.14 | 14.74 | 0.32 | 2.22 | 496085.00 | 73948.20 | 9.04 |
| 2025-07-11 | 14.30 | 14.42 | 0.01 | 0.07 | 188475.48 | 26862.59 | 3.43 |
| 2025-07-10 | 14.34 | 14.41 | 0.01 | 0.07 | 169158.29 | 24234.57 | 3.08 |
| 2025-07-09 | 14.60 | 14.40 | -0.11 | -0.76 | 250366.00 | 36480.99 | 4.56 |
| 2025-07-08 | 14.32 | 14.51 | 0.07 | 0.49 | 250307.40 | 36291.03 | 4.56 |
| 2025-07-07 | 14.19 | 14.44 | 0.20 | 1.40 | 345668.32 | 49879.93 | 6.30 |
| 2025-07-04 | 14.49 | 14.24 | -0.24 | -1.66 | 247460.67 | 35328.32 | 4.51 |
| 2025-07-03 | 14.77 | 14.48 | -0.12 | -0.82 | 285536.00 | 41644.14 | 5.20 |
| 2025-07-02 | 15.27 | 14.62 | -0.69 | -4.51 | 535863.00 | 79681.23 | 9.76 |
| 2025-07-01 | 14.88 | 15.31 | 0.69 | 4.72 | 853772.21 | 130407.86 | 15.55 |
| 2025-06-30 | 13.29 | 14.62 | 1.33 | 10.01 | 525337.29 | 74306.02 | 9.57 |
| 2025-06-27 | 13.55 | 13.29 | -0.25 | -1.85 | 358426.11 | 47811.35 | 6.53 |
| 2025-06-26 | 13.29 | 13.54 | 0.22 | 1.65 | 576416.52 | 79285.63 | 10.50 |
| 2025-06-25 | 12.70 | 13.32 | 0.45 | 3.50 | 622309.02 | 81744.00 | 11.33 |
| 2025-06-24 | 13.11 | 12.87 | -1.38 | -9.68 | 771392.31 | 100342.48 | 14.05 |
| 2025-06-23 | 13.77 | 14.25 | 0.67 | 4.93 | 706804.55 | 99731.01 | 12.87 |
| 2025-06-20 | 13.25 | 13.58 | 0.06 | 0.44 | 583485.52 | 77797.14 | 10.63 |
| 2025-06-19 | 13.90 | 13.52 | -0.97 | -6.69 | 701244.83 | 94610.76 | 12.77 |
| 2025-06-18 | 14.75 | 14.49 | -0.55 | -3.66 | 818930.14 | 118905.24 | 14.92 |
| 2025-06-17 | 13.99 | 15.04 | 0.53 | 3.65 | 1077610.34 | 156827.48 | 19.63 |
| 2025-06-16 | 15.39 | 14.51 | 0.22 | 1.54 | 1386122.02 | 211225.03 | 25.25 |
| 2025-06-13 | 13.53 | 14.29 | 1.30 | 10.01 | 666311.15 | 93072.19 | 12.14 |
| 2025-06-12 | 12.63 | 12.99 | 0.36 | 2.85 | 315471.00 | 40801.67 | 5.75 |
| 2025-06-11 | 12.80 | 12.63 | -0.18 | -1.41 | 236140.76 | 29970.45 | 4.30 |
| 2025-06-10 | 13.10 | 12.81 | -0.39 | -2.96 | 375204.65 | 48704.71 | 6.83 |
| 2025-06-09 | 13.15 | 13.20 | 0.10 | 0.76 | 447483.42 | 59074.27 | 8.15 |
| 2025-06-06 | 12.66 | 13.10 | 0.15 | 1.16 | 576255.29 | 74829.27 | 10.50 |
| 2025-06-05 | 12.39 | 12.95 | 0.35 | 2.78 | 721141.34 | 92022.32 | 13.13 |
| 2025-06-04 | 13.10 | 12.60 | -0.13 | -1.02 | 927745.43 | 120580.77 | 16.90 |
| 2025-06-03 | 12.73 | 12.73 | 1.16 | 10.03 | 101184.00 | 12880.72 | 1.84 |
| 2025-05-30 | 11.96 | 11.57 | -0.30 | -2.53 | 198214.60 | 23126.73 | 3.61 |
| 2025-05-29 | 11.79 | 11.87 | 0.09 | 0.76 | 176855.60 | 20860.37 | 3.22 |
| 2025-05-28 | 11.79 | 11.78 | -0.04 | -0.34 | 150907.00 | 17756.48 | 2.75 |
| 2025-05-27 | 11.84 | 11.82 | -0.06 | -0.51 | 155775.81 | 18299.71 | 2.84 |
| 2025-05-26 | 12.20 | 11.88 | -0.34 | -2.78 | 271484.35 | 32265.91 | 4.94 |
| 2025-05-23 | 11.41 | 12.22 | 0.78 | 6.82 | 458055.17 | 55152.91 | 8.34 |
| 2025-05-22 | 11.54 | 11.44 | -0.21 | -1.80 | 110846.83 | 12782.49 | 2.02 |
| 2025-05-21 | 11.76 | 11.65 | -0.10 | -0.85 | 135106.87 | 15791.10 | 2.46 |
| 2025-05-20 | 11.70 | 11.75 | 0.07 | 0.60 | 222600.13 | 26172.86 | 4.05 |
| 2025-05-19 | 11.50 | 11.68 | 0.20 | 1.74 | 163516.27 | 18972.30 | 2.98 |
| 2025-05-16 | 11.52 | 11.48 | -0.12 | -1.03 | 184567.00 | 21418.00 | 3.36 |
| 2025-05-15 | 11.30 | 11.60 | 0.26 | 2.29 | 293677.88 | 33963.17 | 5.35 |
| 2025-05-14 | 11.33 | 11.34 | 0.07 | 0.62 | 99486.00 | 11268.80 | 1.81 |
| 2025-05-13 | 11.50 | 11.27 | -0.27 | -2.34 | 157261.12 | 17786.10 | 2.86 |
| 2025-05-12 | 11.12 | 11.54 | 0.16 | 1.41 | 290603.00 | 33200.67 | 5.29 |
| 2025-05-09 | 11.60 | 11.38 | -0.04 | -0.35 | 261651.00 | 30113.82 | 4.77 |
| 2025-05-08 | 11.59 | 11.42 | -0.25 | -2.14 | 240995.00 | 27543.68 | 4.39 |
| 2025-05-07 | 11.01 | 11.67 | 0.76 | 6.97 | 364691.41 | 41775.72 | 6.64 |
| 2025-05-06 | 10.71 | 10.91 | 0.21 | 1.96 | 150231.66 | 16218.16 | 2.74 |
| 2025-04-30 | 10.40 | 10.70 | 0.65 | 6.47 | 256736.00 | 27277.63 | 4.68 |
| 2025-04-29 | 9.70 | 10.05 | 0.29 | 2.97 | 108492.00 | 10846.40 | 1.98 |
| 2025-04-28 | 9.83 | 9.76 | -0.03 | -0.31 | 51403.26 | 5026.99 | 0.94 |
| 2025-04-25 | 9.93 | 9.79 | -0.14 | -1.41 | 78607.00 | 7727.43 | 1.43 |
| 2025-04-24 | 10.05 | 9.93 | -0.03 | -0.30 | 119494.01 | 11936.76 | 2.18 |
| 2025-04-23 | 9.99 | 9.96 | 0.06 | 0.61 | 105064.02 | 10494.68 | 1.91 |
| 2025-04-22 | 9.94 | 9.90 | -0.04 | -0.40 | 55626.00 | 5509.16 | 1.01 |
| 2025-04-21 | 9.78 | 9.94 | 0.17 | 1.74 | 52235.00 | 5155.86 | 0.95 |
| 2025-04-18 | 9.81 | 9.77 | -0.01 | -0.10 | 38221.68 | 3718.34 | 0.70 |
| 2025-04-17 | 9.72 | 9.78 | 0.07 | 0.72 | 54475.00 | 5350.20 | 0.99 |
| 2025-04-16 | 9.90 | 9.71 | -0.19 | -1.92 | 61550.00 | 5988.91 | 1.12 |
| 2025-04-15 | 9.90 | 9.90 | -0.02 | -0.20 | 52653.00 | 5202.59 | 0.96 |
| 2025-04-14 | 9.89 | 9.92 | 0.09 | 0.92 | 72038.68 | 7190.90 | 1.31 |
| 2025-04-11 | 9.48 | 9.83 | 0.22 | 2.29 | 116477.00 | 11483.62 | 2.12 |
| 2025-04-10 | 9.58 | 9.61 | 0.00 | 0.00 | 132207.88 | 12782.25 | 2.41 |
| 2025-04-09 | 8.96 | 9.61 | 0.49 | 5.37 | 192057.78 | 17904.80 | 3.50 |
| 2025-04-08 | 9.39 | 9.12 | -0.32 | -3.39 | 155728.00 | 14233.62 | 2.84 |
| 2025-04-07 | 9.79 | 9.44 | -1.05 | -10.01 | 109763.00 | 10526.06 | 2.00 |
| 2025-04-03 | 10.30 | 10.49 | 0.11 | 1.06 | 64700.00 | 6737.82 | 1.18 |
| 2025-04-02 | 10.50 | 10.38 | -0.09 | -0.86 | 59341.00 | 6217.03 | 1.08 |
| 2025-04-01 | 10.39 | 10.47 | 0.14 | 1.36 | 96302.00 | 10164.28 | 1.75 |
| 2025-03-31 | 10.40 | 10.33 | -0.13 | -1.24 | 83264.50 | 8590.76 | 1.52 |
| 2025-03-28 | 10.90 | 10.46 | -0.51 | -4.65 | 137638.77 | 14615.53 | 2.51 |
| 2025-03-27 | 10.76 | 10.97 | 0.18 | 1.67 | 136543.00 | 15040.95 | 2.49 |
| 2025-03-26 | 10.82 | 10.79 | -0.08 | -0.74 | 65372.00 | 7089.05 | 1.19 |
| 2025-03-25 | 10.84 | 10.87 | 0.00 | 0.00 | 81716.00 | 8892.94 | 1.49 |
| 2025-03-24 | 11.27 | 10.87 | -0.33 | -2.95 | 165719.62 | 17972.46 | 3.02 |
| 2025-03-21 | 10.95 | 11.20 | 0.22 | 2.00 | 191427.02 | 21142.64 | 3.49 |
| 2025-03-20 | 10.93 | 10.98 | 0.06 | 0.55 | 109131.00 | 12015.61 | 1.99 |
| 2025-03-19 | 10.90 | 10.92 | -0.02 | -0.18 | 90534.00 | 9906.80 | 1.65 |
| 2025-03-18 | 11.03 | 10.94 | -0.10 | -0.91 | 136833.67 | 14936.36 | 2.49 |
| 2025-03-17 | 11.23 | 11.04 | -0.19 | -1.69 | 149982.01 | 16627.72 | 2.73 |
| 2025-03-14 | 11.39 | 11.23 | -0.17 | -1.49 | 177499.00 | 19859.40 | 3.23 |
| 2025-03-13 | 11.28 | 11.40 | 0.12 | 1.06 | 204247.68 | 23149.98 | 3.72 |
| 2025-03-12 | 11.32 | 11.28 | -0.12 | -1.05 | 246380.83 | 28017.58 | 4.49 |
| 2025-03-11 | 10.92 | 11.40 | 0.27 | 2.43 | 282647.01 | 31729.55 | 5.15 |
| 2025-03-10 | 10.78 | 11.13 | 0.42 | 3.92 | 348202.33 | 38861.88 | 6.34 |
| 2025-03-07 | 10.74 | 10.71 | -0.09 | -0.83 | 176590.35 | 19011.99 | 3.22 |
| 2025-03-06 | 10.87 | 10.80 | -0.10 | -0.92 | 238926.92 | 25749.64 | 4.35 |
| 2025-03-05 | 11.00 | 10.90 | -0.16 | -1.45 | 436575.86 | 47905.88 | 7.95 |
| 2025-03-04 | 10.10 | 11.06 | 1.01 | 10.05 | 285809.73 | 30376.55 | 5.21 |
| 2025-03-03 | 9.89 | 10.05 | 0.15 | 1.52 | 168978.01 | 17087.73 | 3.08 |
日K线
周K线
月K线
