北方华创(002371)股票行情
北方华创(002371)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 |
|---|
| 2025-06-16 | 406.04 | 412.39 | 1.83 | 0.45% | 405.58 | 414.41 | 26111 | 107520.20 | 0.49% |
| 2025-06-13 | 401.19 | 410.56 | 6.34 | 1.57% | 401.08 | 410.96 | 53425 | 218225.08 | 1.00% |
| 2025-06-12 | 415.00 | 404.22 | -12.53 | -3.01% | 402.00 | 415.50 | 69304 | 281092.03 | 1.30% |
| 2025-06-11 | 417.07 | 416.75 | -0.25 | -0.06% | 416.20 | 421.60 | 30159 | 126046.12 | 0.57% |
| 2025-06-10 | 427.00 | 417.00 | -12.81 | -2.98% | 417.00 | 427.21 | 41922 | 176128.00 | 0.79% |
| 2025-06-09 | 429.15 | 429.81 | -0.68 | -0.16% | 424.30 | 430.30 | 33880 | 144552.39 | 0.64% |
| 2025-06-06 | 430.00 | 430.49 | 0.86 | 0.20% | 428.68 | 433.88 | 23016 | 99200.62 | 0.43% |
| 2025-06-05 | 426.80 | 429.63 | 4.30 | 1.01% | 424.58 | 431.00 | 27138 | 116063.09 | 0.51% |
| 2025-06-04 | 424.77 | 425.33 | 0.56 | 0.13% | 423.51 | 427.90 | 19410 | 82583.07 | 0.36% |
| 2025-06-03 | 419.99 | 424.77 | 6.21 | 1.48% | 419.77 | 431.87 | 29125 | 124044.81 | 0.55% |
| 2025-05-30 | 423.97 | 418.56 | -6.68 | -1.57% | 418.56 | 425.78 | 24651 | 104088.03 | 0.46% |
| 2025-05-29 | 419.97 | 425.24 | 7.90 | 1.89% | 418.71 | 425.98 | 36117 | 152656.95 | 0.68% |
| 2025-05-28 | 428.02 | 417.34 | -11.86 | -2.76% | 417.11 | 429.95 | 41818 | 175669.09 | 0.78% |
| 2025-05-27 | 431.45 | 429.20 | -2.37 | -0.55% | 428.30 | 433.66 | 25616 | 110352.68 | 0.48% |
| 2025-05-26 | 426.89 | 431.57 | 6.71 | 1.58% | 426.38 | 437.90 | 55730 | 241291.03 | 1.04% |
| 2025-05-23 | 422.86 | 424.86 | 2.00 | 0.47% | 422.00 | 428.30 | 36468 | 154995.50 | 0.68% |
| 2025-05-22 | 428.50 | 422.86 | -4.14 | -0.97% | 422.75 | 430.00 | 30925 | 131700.78 | 0.58% |
| 2025-05-21 | 431.81 | 427.00 | -6.66 | -1.54% | 426.26 | 432.56 | 36569 | 156732.08 | 0.69% |
| 2025-05-20 | 435.00 | 433.66 | -1.34 | -0.31% | 431.76 | 437.97 | 29411 | 127745.64 | 0.55% |
| 2025-05-19 | 428.65 | 435.00 | 6.40 | 1.49% | 426.21 | 436.32 | 39062 | 168884.66 | 0.73% |
| 2025-05-16 | 428.50 | 428.60 | -0.30 | -0.07% | 427.01 | 433.70 | 25061 | 107855.31 | 0.47% |
| 2025-05-15 | 436.80 | 428.90 | -8.04 | -1.84% | 428.28 | 436.80 | 28998 | 125263.23 | 0.54% |
| 2025-05-14 | 435.11 | 436.94 | 1.94 | 0.45% | 433.18 | 439.50 | 34038 | 148339.23 | 0.64% |
| 2025-05-13 | 439.00 | 435.00 | -1.68 | -0.38% | 435.00 | 441.27 | 28921 | 126424.52 | 0.54% |
| 2025-05-12 | 442.92 | 436.68 | -4.17 | -0.95% | 435.01 | 443.74 | 39724 | 173538.23 | 0.74% |
| 2025-05-09 | 446.00 | 440.85 | -8.04 | -1.79% | 439.70 | 446.00 | 39087 | 172761.78 | 0.73% |
| 2025-05-08 | 447.64 | 448.89 | 0.59 | 0.13% | 444.88 | 450.30 | 28274 | 126649.12 | 0.53% |
| 2025-05-07 | 462.00 | 448.30 | -9.27 | -2.03% | 448.00 | 463.00 | 49366 | 222868.17 | 0.93% |
| 2025-05-06 | 454.60 | 457.57 | 6.61 | 1.47% | 450.96 | 459.96 | 40548 | 184872.45 | 0.76% |
| 2025-04-30 | 453.00 | 450.96 | -3.46 | -0.76% | 444.91 | 453.90 | 41152 | 184882.70 | 0.77% |
| 2025-04-29 | 454.00 | 454.42 | 0.00 | 0.00% | 448.52 | 455.01 | 22153 | 100232.88 | 0.42% |
| 2025-04-28 | 454.30 | 454.42 | 1.14 | 0.25% | 453.30 | 460.60 | 40484 | 185121.92 | 0.76% |
| 2025-04-25 | 454.00 | 453.28 | -2.90 | -0.64% | 447.50 | 456.88 | 33475 | 151320.25 | 0.63% |
| 2025-04-24 | 455.00 | 456.18 | 0.39 | 0.09% | 452.00 | 457.81 | 23715 | 108002.81 | 0.44% |
| 2025-04-23 | 461.00 | 455.79 | -6.06 | -1.31% | 450.50 | 461.85 | 42027 | 191431.59 | 0.79% |
| 2025-04-22 | 453.50 | 461.85 | 5.47 | 1.20% | 452.18 | 471.60 | 42900 | 198728.20 | 0.80% |
| 2025-04-21 | 451.75 | 456.38 | 2.86 | 0.63% | 450.54 | 457.89 | 24804 | 112862.80 | 0.47% |
| 2025-04-18 | 461.04 | 453.52 | -9.81 | -2.12% | 448.00 | 463.32 | 38832 | 175892.98 | 0.73% |
| 2025-04-17 | 464.80 | 463.33 | -4.66 | -1.00% | 461.60 | 466.90 | 33621 | 156141.73 | 0.63% |
| 2025-04-16 | 449.50 | 467.99 | 15.99 | 3.54% | 449.50 | 468.95 | 66436 | 306074.84 | 1.25% |
| 2025-04-15 | 453.30 | 452.00 | -5.50 | -1.20% | 446.33 | 455.00 | 41436 | 186157.20 | 0.78% |
| 2025-04-14 | 462.86 | 457.50 | 0.00 | 0.00% | 451.81 | 462.86 | 42860 | 195527.34 | 0.80% |
| 2025-04-11 | 450.00 | 457.50 | 5.99 | 1.33% | 446.22 | 469.33 | 72367 | 331113.94 | 1.36% |
| 2025-04-10 | 460.00 | 451.51 | -8.49 | -1.85% | 450.00 | 464.51 | 71464 | 326356.53 | 1.34% |
| 2025-04-09 | 426.42 | 460.00 | 28.99 | 6.73% | 424.08 | 466.90 | 121063 | 548910.06 | 2.27% |
| 2025-04-08 | 438.00 | 431.01 | -1.79 | -0.41% | 423.00 | 442.80 | 94012 | 404718.66 | 1.76% |
| 2025-04-07 | 434.99 | 432.80 | -7.18 | -1.63% | 419.39 | 451.50 | 127317 | 555245.44 | 2.39% |
| 2025-04-03 | 425.10 | 439.98 | 10.78 | 2.51% | 424.83 | 448.50 | 65388 | 288478.09 | 1.23% |
| 2025-04-02 | 428.98 | 429.20 | 0.00 | 0.00% | 420.60 | 429.80 | 37539 | 160436.64 | 0.70% |
| 2025-04-01 | 417.00 | 429.20 | 13.20 | 3.17% | 415.01 | 429.66 | 63067 | 267751.47 | 1.18% |
| 2025-03-31 | 412.00 | 416.00 | 0.10 | 0.02% | 411.08 | 418.95 | 50045 | 207643.06 | 0.94% |
| 2025-03-28 | 430.49 | 415.90 | -14.50 | -3.37% | 412.00 | 431.60 | 71392 | 298251.50 | 1.34% |
| 2025-03-27 | 426.50 | 430.40 | 2.76 | 0.65% | 424.20 | 435.54 | 32373 | 139385.45 | 0.61% |
| 2025-03-26 | 426.51 | 427.64 | -1.24 | -0.29% | 426.18 | 433.80 | 26092 | 112220.88 | 0.49% |
| 2025-03-25 | 430.50 | 428.88 | -0.52 | -0.12% | 426.40 | 431.00 | 24790 | 106284.55 | 0.46% |
| 2025-03-24 | 418.80 | 429.40 | 10.60 | 2.53% | 418.13 | 433.84 | 54834 | 234387.17 | 1.03% |
| 2025-03-21 | 429.50 | 418.80 | -10.16 | -2.37% | 414.15 | 431.65 | 54038 | 227278.72 | 1.01% |
| 2025-03-20 | 433.99 | 428.96 | -6.01 | -1.38% | 428.00 | 433.99 | 30939 | 132821.39 | 0.58% |
| 2025-03-19 | 436.00 | 434.97 | -3.70 | -0.84% | 432.27 | 438.23 | 25318 | 109856.09 | 0.47% |
| 2025-03-18 | 439.00 | 438.67 | 2.77 | 0.64% | 436.29 | 443.70 | 30221 | 133015.72 | 0.57% |
| 2025-03-17 | 444.44 | 435.90 | -3.21 | -0.73% | 435.13 | 444.50 | 33396 | 146373.52 | 0.63% |
| 2025-03-14 | 433.03 | 439.11 | 6.08 | 1.40% | 431.20 | 444.44 | 46200 | 203116.62 | 0.87% |
| 2025-03-13 | 441.31 | 433.03 | -9.77 | -2.21% | 429.59 | 443.88 | 42567 | 185251.89 | 0.80% |
| 2025-03-12 | 444.26 | 442.80 | -1.46 | -0.33% | 437.38 | 447.50 | 44665 | 197764.14 | 0.84% |
| 2025-03-11 | 457.01 | 444.26 | -11.70 | -2.57% | 440.33 | 463.63 | 61763 | 277313.69 | 1.16% |
| 2025-03-10 | 462.50 | 455.96 | -9.04 | -1.94% | 453.43 | 468.77 | 41879 | 191737.14 | 0.79% |
| 2025-03-07 | 456.85 | 465.00 | 2.62 | 0.57% | 456.78 | 470.68 | 58516 | 271968.56 | 1.10% |
| 2025-03-06 | 445.88 | 462.38 | 30.00 | 6.94% | 445.88 | 475.62 | 102452 | 474679.28 | 1.92% |
| 2025-03-05 | 430.59 | 432.38 | 1.87 | 0.43% | 430.05 | 440.32 | 41217 | 178984.66 | 0.77% |
| 2025-03-04 | 432.00 | 430.51 | -4.82 | -1.11% | 425.00 | 435.00 | 54264 | 233499.22 | 1.02% |
| 2025-03-03 | 446.33 | 435.33 | -11.95 | -2.67% | 432.51 | 447.09 | 51739 | 226692.69 | 0.97% |
| 2025-02-28 | 459.89 | 447.28 | -13.14 | -2.85% | 442.88 | 463.57 | 72593 | 328896.22 | 1.36% |
| 2025-02-27 | 463.00 | 460.42 | -3.78 | -0.81% | 454.00 | 465.50 | 44080 | 202499.22 | 0.83% |
| 2025-02-26 | 460.00 | 464.20 | 8.17 | 1.79% | 452.00 | 469.63 | 59870 | 276512.41 | 1.12% |
| 2025-02-25 | 461.05 | 456.03 | -11.97 | -2.56% | 449.30 | 465.28 | 79481 | 362772.78 | 1.49% |
| 2025-02-24 | 465.00 | 468.00 | 2.98 | 0.64% | 460.00 | 474.00 | 69576 | 325263.00 | 1.30% |
| 2025-02-21 | 455.00 | 465.02 | 9.02 | 1.98% | 453.01 | 473.33 | 82757 | 386343.41 | 1.55% |
| 2025-02-20 | 455.00 | 456.00 | -1.00 | -0.22% | 451.39 | 461.58 | 64884 | 295755.44 | 1.22% |
| 2025-02-19 | 431.98 | 457.00 | 25.00 | 5.79% | 430.01 | 458.00 | 108954 | 488829.53 | 2.04% |
| 2025-02-18 | 434.23 | 432.00 | 4.12 | 0.96% | 429.05 | 446.65 | 117787 | 516003.38 | 2.21% |
深证大盘股票行情在线 K线走势图
