北方国际(000065)股票行情
北方国际(000065)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.96 | 11.03 | 0.04 | 0.36% | 10.91 | 11.15 | 125671 | 13882.71 | 1.29% |
| 2025-07-31 | 11.08 | 10.99 | -0.15 | -1.35% | 10.96 | 11.14 | 199624 | 21989.79 | 2.05% |
| 2025-07-30 | 11.27 | 11.14 | -0.11 | -0.98% | 11.08 | 11.33 | 184218 | 20660.92 | 1.89% |
| 2025-07-29 | 11.30 | 11.25 | -0.08 | -0.71% | 11.18 | 11.37 | 149928 | 16844.27 | 1.54% |
| 2025-07-28 | 11.25 | 11.33 | 0.02 | 0.18% | 11.12 | 11.36 | 214279 | 24071.28 | 2.20% |
| 2025-07-25 | 11.33 | 11.31 | -0.04 | -0.35% | 11.16 | 11.53 | 264415 | 29851.73 | 2.71% |
| 2025-07-24 | 11.22 | 11.35 | 0.05 | 0.44% | 11.16 | 11.40 | 237078 | 26785.33 | 2.43% |
| 2025-07-23 | 11.63 | 11.30 | -0.49 | -4.16% | 11.24 | 11.65 | 433295 | 49434.68 | 4.44% |
| 2025-07-22 | 11.30 | 11.79 | 0.55 | 4.89% | 11.14 | 11.94 | 689924 | 79767.30 | 7.08% |
| 2025-07-21 | 11.15 | 11.24 | 0.26 | 2.37% | 11.08 | 11.24 | 372879 | 41711.36 | 3.82% |
| 2025-07-18 | 10.94 | 10.98 | 0.02 | 0.18% | 10.89 | 11.02 | 184016 | 20157.26 | 1.89% |
| 2025-07-17 | 10.88 | 10.96 | 0.08 | 0.74% | 10.84 | 10.96 | 141402 | 15418.49 | 1.45% |
| 2025-07-16 | 10.93 | 10.88 | -0.08 | -0.73% | 10.82 | 11.02 | 173996 | 19004.74 | 1.78% |
| 2025-07-15 | 11.04 | 10.96 | -0.11 | -0.99% | 10.88 | 11.09 | 194923 | 21354.20 | 2.00% |
| 2025-07-14 | 11.20 | 11.07 | -0.18 | -1.60% | 11.06 | 11.21 | 190430 | 21139.15 | 1.95% |
| 2025-07-11 | 11.16 | 11.25 | 0.05 | 0.45% | 11.07 | 11.32 | 272763 | 30480.22 | 2.80% |
| 2025-07-10 | 11.15 | 11.20 | 0.05 | 0.45% | 11.05 | 11.22 | 200266 | 22288.08 | 2.05% |
| 2025-07-09 | 11.09 | 11.15 | 0.04 | 0.36% | 11.05 | 11.34 | 346906 | 39013.89 | 3.56% |
| 2025-07-08 | 11.11 | 11.11 | -0.02 | -0.18% | 10.96 | 11.13 | 213660 | 23598.05 | 2.19% |
| 2025-07-07 | 11.06 | 11.13 | 0.07 | 0.63% | 10.90 | 11.18 | 245814 | 27248.89 | 2.52% |
| 2025-07-04 | 11.11 | 11.06 | -0.06 | -0.54% | 11.02 | 11.25 | 322408 | 35899.97 | 3.31% |
| 2025-07-03 | 11.46 | 11.12 | -0.55 | -4.71% | 11.06 | 11.47 | 515745 | 57726.87 | 5.29% |
| 2025-07-02 | 12.20 | 11.67 | -0.42 | -3.47% | 11.57 | 12.20 | 595138 | 69869.64 | 6.10% |
| 2025-07-01 | 12.06 | 12.09 | 0.29 | 2.46% | 11.62 | 12.50 | 951854 | 114706.57 | 9.76% |
| 2025-06-30 | 12.40 | 11.80 | 0.07 | 0.60% | 11.73 | 12.50 | 1395198 | 167783.83 | 14.31% |
| 2025-06-27 | 11.00 | 11.73 | 1.07 | 10.04% | 10.97 | 11.73 | 1482046 | 169610.06 | 15.20% |
| 2025-06-26 | 10.68 | 10.66 | -0.12 | -1.11% | 10.63 | 10.96 | 473135 | 50943.71 | 4.85% |
| 2025-06-25 | 10.88 | 10.78 | 0.03 | 0.28% | 10.60 | 11.05 | 807387 | 87345.97 | 8.28% |
| 2025-06-24 | 10.24 | 10.75 | 0.98 | 10.03% | 10.14 | 10.75 | 500360 | 52290.46 | 5.13% |
| 2025-06-23 | 9.65 | 9.77 | 0.05 | 0.51% | 9.64 | 9.85 | 88578 | 8647.88 | 0.91% |
| 2025-06-20 | 9.73 | 9.87 | 0.18 | 1.86% | 9.72 | 10.02 | 141613 | 13946.63 | 1.45% |
| 2025-06-19 | 9.90 | 9.69 | -0.24 | -2.42% | 9.63 | 9.95 | 153660 | 14978.77 | 1.58% |
| 2025-06-18 | 10.20 | 9.93 | -0.28 | -2.74% | 9.91 | 10.21 | 183223 | 18320.11 | 1.88% |
| 2025-06-17 | 10.17 | 10.21 | 0.02 | 0.20% | 10.07 | 10.23 | 100359 | 10195.42 | 1.03% |
| 2025-06-16 | 10.06 | 10.19 | 0.13 | 1.29% | 9.99 | 10.31 | 184462 | 18674.41 | 1.89% |
| 2025-06-13 | 10.20 | 10.06 | -0.17 | -1.66% | 10.02 | 10.23 | 131639 | 13321.89 | 1.35% |
| 2025-06-12 | 10.28 | 10.23 | -0.04 | -0.39% | 10.19 | 10.30 | 92586 | 9467.94 | 0.95% |
| 2025-06-11 | 10.27 | 10.27 | 0.06 | 0.59% | 10.22 | 10.41 | 113586 | 11717.82 | 1.17% |
| 2025-06-10 | 10.43 | 10.21 | -0.21 | -2.02% | 10.13 | 10.43 | 158857 | 16311.80 | 1.63% |
| 2025-06-09 | 10.42 | 10.42 | 0.04 | 0.39% | 10.38 | 10.47 | 88157 | 9182.90 | 0.90% |
| 2025-06-06 | 10.39 | 10.38 | -0.03 | -0.29% | 10.32 | 10.47 | 82756 | 8596.89 | 0.85% |
| 2025-06-05 | 10.34 | 10.41 | 0.08 | 0.77% | 10.27 | 10.46 | 97780 | 10155.16 | 1.00% |
| 2025-06-04 | 10.34 | 10.33 | 0.00 | 0.00% | 10.31 | 10.41 | 76444 | 7919.41 | 0.78% |
| 2025-06-03 | 10.30 | 10.33 | -0.07 | -0.67% | 10.24 | 10.40 | 108800 | 11211.35 | 1.12% |
| 2025-05-30 | 10.64 | 10.40 | -0.24 | -2.26% | 10.38 | 10.64 | 123795 | 12944.08 | 1.27% |
| 2025-05-29 | 10.54 | 10.64 | 0.13 | 1.24% | 10.52 | 10.67 | 121260 | 12878.10 | 1.24% |
| 2025-05-28 | 10.56 | 10.51 | -0.01 | -0.10% | 10.48 | 10.65 | 87436 | 9223.59 | 0.90% |
| 2025-05-27 | 10.64 | 10.52 | -0.11 | -1.03% | 10.45 | 10.66 | 117603 | 12386.25 | 1.21% |
| 2025-05-26 | 10.58 | 10.63 | 0.02 | 0.19% | 10.53 | 10.65 | 93147 | 9872.67 | 0.96% |
| 2025-05-23 | 10.80 | 10.61 | -0.25 | -2.30% | 10.56 | 10.87 | 147199 | 15772.24 | 1.51% |
| 2025-05-22 | 10.99 | 10.86 | -0.24 | -2.16% | 10.86 | 11.06 | 152400 | 16641.23 | 1.56% |
| 2025-05-21 | 10.92 | 11.10 | 0.10 | 0.91% | 10.88 | 11.22 | 235827 | 26044.16 | 2.42% |
| 2025-05-20 | 10.99 | 11.00 | 0.12 | 1.10% | 10.95 | 11.19 | 240966 | 26643.93 | 2.47% |
| 2025-05-19 | 10.81 | 10.88 | -0.05 | -0.46% | 10.74 | 10.89 | 203006 | 21933.94 | 2.08% |
| 2025-05-16 | 11.15 | 10.93 | -0.38 | -3.36% | 10.91 | 11.17 | 283881 | 31203.11 | 2.91% |
| 2025-05-15 | 11.45 | 11.31 | -0.17 | -1.48% | 11.15 | 11.46 | 323384 | 36367.04 | 3.32% |
| 2025-05-14 | 11.42 | 11.48 | 0.06 | 0.53% | 11.17 | 11.55 | 396662 | 44942.06 | 4.07% |
| 2025-05-13 | 11.05 | 11.42 | 0.30 | 2.70% | 10.93 | 11.65 | 544464 | 61873.07 | 5.58% |
| 2025-05-12 | 11.05 | 11.12 | 0.37 | 3.44% | 10.97 | 11.35 | 416722 | 46299.58 | 4.27% |
| 2025-05-09 | 10.78 | 10.75 | 0.03 | 0.28% | 10.65 | 11.02 | 316307 | 34280.53 | 3.24% |
| 2025-05-08 | 10.57 | 10.72 | 0.17 | 1.61% | 10.41 | 10.79 | 251293 | 26769.90 | 2.58% |
| 2025-05-07 | 10.56 | 10.55 | 0.16 | 1.54% | 10.40 | 10.71 | 253227 | 26692.81 | 2.60% |
| 2025-05-06 | 10.32 | 10.39 | 0.14 | 1.37% | 10.20 | 10.49 | 217187 | 22452.25 | 2.23% |
| 2025-04-30 | 10.58 | 10.25 | -0.38 | -3.57% | 10.23 | 10.63 | 257734 | 26737.38 | 2.64% |
| 2025-04-29 | 10.60 | 10.63 | 0.05 | 0.47% | 10.56 | 10.80 | 159641 | 17018.69 | 1.64% |
| 2025-04-28 | 11.06 | 10.58 | -0.58 | -5.20% | 10.55 | 11.15 | 361269 | 39133.26 | 3.71% |
| 2025-04-25 | 10.86 | 11.16 | 0.33 | 3.05% | 10.66 | 11.35 | 367510 | 40579.98 | 3.77% |
| 2025-04-24 | 10.70 | 10.83 | 0.08 | 0.74% | 10.67 | 10.93 | 214451 | 23115.01 | 2.20% |
| 2025-04-23 | 10.81 | 10.75 | 0.28 | 2.67% | 10.75 | 11.16 | 428157 | 46827.09 | 4.39% |
| 2025-04-22 | 10.42 | 10.47 | 0.07 | 0.67% | 10.34 | 10.57 | 160458 | 16775.06 | 1.65% |
| 2025-04-21 | 10.46 | 10.40 | -0.06 | -0.57% | 10.29 | 10.49 | 170464 | 17658.83 | 1.75% |
| 2025-04-18 | 10.15 | 10.46 | 0.33 | 3.26% | 10.15 | 10.65 | 242761 | 25349.39 | 2.49% |
| 2025-04-17 | 10.12 | 10.13 | 0.01 | 0.10% | 10.06 | 10.22 | 95174 | 9663.55 | 0.98% |
| 2025-04-16 | 10.30 | 10.12 | -0.20 | -1.94% | 9.99 | 10.40 | 148800 | 15128.01 | 1.53% |
| 2025-04-15 | 10.40 | 10.32 | -0.12 | -1.15% | 10.28 | 10.45 | 107277 | 11104.42 | 1.10% |
| 2025-04-14 | 10.34 | 10.44 | 0.10 | 0.97% | 10.29 | 10.55 | 224018 | 23333.04 | 2.30% |
| 2025-04-11 | 10.01 | 10.34 | 0.24 | 2.38% | 9.95 | 10.49 | 315467 | 32425.75 | 3.24% |
| 2025-04-10 | 10.05 | 10.10 | 0.03 | 0.30% | 9.99 | 10.27 | 285805 | 28968.83 | 2.94% |
| 2025-04-09 | 9.33 | 10.07 | 0.55 | 5.78% | 9.03 | 10.26 | 426281 | 41253.02 | 4.38% |
| 2025-04-08 | 9.50 | 9.52 | -0.10 | -1.04% | 9.24 | 9.77 | 385892 | 36488.39 | 3.96% |
深证大盘股票行情在线 K线走势图
