当前位置: 爱股网 > 股票行情 > 北方国际(000065)股票行情

北方国际(000065)股票行情

北方国际(000065)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.12	13.88	-0.24	-1.70%	13.74	14.18	486188	67438.24	4.99%
2026-03-25	14.50	14.12	-0.10	-0.70%	14.01	14.75	867993	123641.19	8.90%
2026-03-24	13.50	14.22	1.29	9.98%	13.37	14.22	479569	65994.23	4.92%
2026-03-23	12.50	12.93	0.32	2.54%	12.50	13.66	641160	84923.68	6.58%
2026-03-20	12.46	12.61	0.18	1.45%	12.28	12.85	243345	30618.93	2.50%
2026-03-19	12.76	12.43	-0.47	-3.64%	12.40	12.91	228227	28750.31	2.34%
2026-03-18	13.12	12.90	-0.10	-0.77%	12.76	13.13	180175	23201.18	1.85%
2026-03-17	13.46	13.00	-0.39	-2.91%	12.97	13.47	245583	32356.01	2.52%
2026-03-16	13.76	13.39	-0.39	-2.83%	13.17	13.85	356576	47776.25	3.66%
2026-03-13	13.32	13.78	0.65	4.95%	13.25	14.39	585734	80772.09	6.01%
2026-03-12	13.11	13.13	0.06	0.46%	12.86	13.42	276046	36262.84	2.83%
2026-03-11	13.18	13.07	-0.12	-0.91%	12.72	13.20	325626	42182.29	3.34%
2026-03-10	13.78	13.19	-0.73	-5.24%	13.00	14.00	535879	71432.86	5.50%
2026-03-09	13.50	13.92	0.47	3.49%	13.40	13.95	373534	51358.89	3.83%
2026-03-06	13.56	13.45	-0.12	-0.88%	13.25	13.63	235795	31781.45	2.42%
2026-03-05	13.75	13.57	0.11	0.82%	13.49	13.97	527865	72212.39	5.41%
2026-03-04	12.88	13.46	0.46	3.54%	12.80	13.64	510510	68311.88	5.24%
2026-03-03	12.83	13.00	0.15	1.17%	12.75	13.36	428395	55896.80	4.39%
2026-03-02	12.48	12.85	-0.01	-0.08%	12.45	12.91	304733	38917.82	3.13%
2026-02-27	12.30	12.86	0.53	4.30%	12.22	12.88	369516	46917.84	3.79%
2026-02-26	12.23	12.33	0.10	0.82%	12.23	12.57	194593	24079.61	2.00%
2026-02-25	12.16	12.23	0.10	0.82%	12.12	12.42	245211	30173.01	2.52%
2026-02-24	11.80	12.13	0.33	2.80%	11.75	12.35	311267	37548.49	3.19%
2026-02-13	11.84	11.80	-0.05	-0.42%	11.78	12.00	182602	21678.56	1.87%
2026-02-12	11.94	11.85	-0.06	-0.50%	11.83	11.98	131133	15586.45	1.35%
2026-02-11	11.87	11.91	0.04	0.34%	11.79	12.00	135796	16177.91	1.39%
2026-02-10	12.06	11.87	-0.20	-1.66%	11.81	12.08	263045	31292.26	2.70%
2026-02-09	12.15	12.07	0.04	0.33%	12.03	12.23	167370	20270.32	1.72%
2026-02-06	12.31	12.03	-0.42	-3.37%	11.93	12.33	258777	31393.59	2.65%
2026-02-05	12.53	12.45	-0.30	-2.35%	12.41	12.70	170030	21299.37	1.74%
2026-02-04	12.40	12.75	0.27	2.16%	12.39	12.98	287557	36402.19	2.95%
2026-02-03	12.41	12.48	0.30	2.46%	12.10	12.58	228896	28253.86	2.35%
2026-02-02	12.65	12.18	-0.44	-3.49%	12.14	12.67	208284	25884.95	2.14%
2026-01-30	12.64	12.62	0.04	0.32%	12.40	12.89	226984	28690.80	2.33%
2026-01-29	12.71	12.58	-0.19	-1.49%	12.51	12.84	200486	25438.17	2.06%
2026-01-28	12.78	12.77	-0.02	-0.16%	12.54	12.89	198850	25301.78	2.04%
2026-01-27	12.80	12.79	0.01	0.08%	12.55	12.90	203243	25883.69	2.08%
2026-01-26	12.93	12.78	-0.20	-1.54%	12.74	12.97	273578	35116.77	2.81%
2026-01-23	13.30	12.98	0.02	0.15%	12.92	13.57	514916	67381.36	5.28%
2026-01-22	12.50	12.96	0.53	4.26%	12.46	13.03	423343	54311.39	4.34%
2026-01-21	12.26	12.43	0.10	0.81%	12.22	12.55	242748	30211.55	2.49%
2026-01-20	12.37	12.33	-0.05	-0.40%	12.11	12.49	188690	23144.62	1.94%
2026-01-19	11.98	12.38	0.47	3.95%	11.93	12.50	365555	45142.93	3.75%
2026-01-16	12.10	11.91	-0.15	-1.24%	11.87	12.17	200705	24068.71	2.06%
2026-01-15	12.05	12.06	-0.01	-0.08%	11.99	12.18	154518	18652.44	1.58%
2026-01-14	11.97	12.07	0.10	0.84%	11.89	12.25	309000	37370.43	3.17%
2026-01-13	12.33	11.97	-0.36	-2.92%	11.94	12.34	317144	38279.46	3.25%
2026-01-12	12.34	12.33	-0.05	-0.40%	12.18	12.35	251579	30840.17	2.58%
2026-01-09	12.51	12.38	-0.12	-0.96%	12.32	12.66	265549	33039.39	2.72%
2026-01-08	11.83	12.50	0.73	6.20%	11.83	12.70	531772	65612.98	5.45%
2026-01-07	12.07	11.77	-0.31	-2.57%	11.72	12.08	247944	29389.19	2.54%
2026-01-06	11.85	12.08	0.19	1.60%	11.84	12.14	248194	29902.56	2.55%
2026-01-05	12.46	11.89	-0.57	-4.57%	11.77	12.46	434070	51999.49	4.45%
2025-12-31	12.20	12.46	0.27	2.21%	12.06	12.55	227259	28056.17	2.33%
2025-12-30	12.25	12.19	-0.18	-1.46%	12.16	12.33	132947	16244.99	1.36%
2025-12-29	12.35	12.37	0.06	0.49%	12.21	12.52	174570	21568.61	1.79%
2025-12-26	12.58	12.31	-0.26	-2.07%	12.21	12.63	192550	23901.44	1.97%
2025-12-25	12.41	12.57	0.26	2.11%	12.41	12.60	205359	25718.54	2.11%
2025-12-24	12.30	12.31	0.01	0.08%	12.19	12.34	130718	16035.20	1.34%
2025-12-23	12.47	12.30	-0.19	-1.52%	12.24	12.59	124217	15344.62	1.27%
2025-12-22	12.38	12.49	-0.02	-0.16%	12.25	12.53	151622	18816.26	1.56%
2025-12-19	12.45	12.51	0.08	0.64%	12.39	12.67	169503	21201.10	1.74%
2025-12-18	12.05	12.43	0.38	3.15%	12.03	12.58	307347	38084.06	3.15%
2025-12-17	12.15	12.05	-0.11	-0.90%	11.79	12.17	232746	27810.46	2.39%
2025-12-16	12.38	12.16	-0.44	-3.49%	12.01	12.42	310067	37724.33	3.18%
2025-12-15	12.68	12.60	0.09	0.72%	12.46	12.85	424173	53842.94	4.35%
2025-12-12	12.33	12.51	0.26	2.12%	12.12	12.57	252144	31337.83	2.59%
2025-12-11	12.45	12.25	-0.25	-2.00%	12.20	12.46	191065	23574.56	1.96%
2025-12-10	12.32	12.50	0.31	2.54%	12.25	12.54	236889	29464.74	2.43%
2025-12-09	12.54	12.19	-0.40	-3.18%	12.18	12.57	222004	27297.49	2.28%
2025-12-08	12.69	12.59	-0.15	-1.18%	12.47	12.75	287064	36027.16	2.94%
2025-12-05	12.54	12.74	0.26	2.08%	12.43	12.77	312515	39513.62	3.21%
2025-12-04	12.10	12.48	0.35	2.89%	12.10	12.69	332356	41202.41	3.41%
2025-12-03	12.45	12.13	-0.47	-3.73%	12.07	12.51	341637	41851.92	3.50%
2025-12-02	12.39	12.60	0.17	1.37%	12.33	12.74	372771	46785.48	3.82%
2025-12-01	12.38	12.43	-0.22	-1.74%	12.24	12.56	340909	42315.41	3.50%
2025-11-28	12.02	12.65	0.63	5.24%	11.80	12.79	625998	77804.79	6.42%
2025-11-27	12.54	12.02	-1.02	-7.82%	11.90	12.65	683285	82934.92	7.01%
2025-11-26	13.21	13.04	0.34	2.68%	12.71	13.66	970685	128210.28	9.96%
2025-11-25	12.40	12.70	-0.20	-1.55%	12.21	13.28	805850	102976.00	8.27%

深证大盘股票行情在线 K线走势图

北方国际(000065)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58