京北方(002987)股票行情
京北方(002987)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 |
|---|
| 2025-06-17 | 14.50 | 14.91 | 0.27 | 1.84% | 14.38 | 15.10 | 801879 | 119340.49 | 9.51% |
| 2025-06-16 | 13.75 | 14.64 | 0.82 | 5.93% | 13.75 | 14.65 | 731269 | 105592.87 | 8.67% |
| 2025-06-13 | 14.20 | 13.82 | -0.34 | -2.40% | 13.77 | 14.29 | 314329 | 43844.26 | 3.73% |
| 2025-06-12 | 14.09 | 14.16 | -0.05 | -0.35% | 14.04 | 14.37 | 281271 | 39925.51 | 3.33% |
| 2025-06-11 | 14.28 | 14.21 | -0.05 | -0.35% | 14.03 | 14.41 | 347909 | 49581.66 | 4.12% |
| 2025-06-10 | 14.58 | 14.26 | -0.36 | -2.46% | 13.98 | 14.58 | 460770 | 65739.24 | 5.46% |
| 2025-06-09 | 14.88 | 14.62 | -0.14 | -0.95% | 14.52 | 14.95 | 509018 | 74730.09 | 6.03% |
| 2025-06-06 | 14.98 | 14.76 | -0.65 | -4.22% | 14.73 | 15.39 | 656939 | 98047.69 | 7.79% |
| 2025-06-05 | 14.72 | 15.41 | 0.55 | 3.70% | 14.62 | 16.30 | 1055689 | 159833.81 | 12.52% |
| 2025-06-04 | 14.09 | 14.86 | 0.56 | 3.92% | 13.90 | 15.00 | 844138 | 121921.96 | 10.01% |
| 2025-06-03 | 14.81 | 14.30 | -0.06 | -0.42% | 14.21 | 15.15 | 990965 | 145234.52 | 11.75% |
| 2025-05-30 | 14.13 | 14.36 | 0.65 | 4.74% | 13.80 | 14.69 | 1022367 | 146500.34 | 12.12% |
| 2025-05-29 | 12.40 | 13.71 | 1.25 | 10.03% | 12.37 | 13.71 | 582582 | 77322.08 | 6.91% |
| 2025-05-28 | 12.32 | 12.46 | 0.14 | 1.14% | 12.18 | 12.62 | 188056 | 23398.69 | 2.23% |
| 2025-05-27 | 12.20 | 12.32 | 0.09 | 0.74% | 12.12 | 12.44 | 140172 | 17218.20 | 1.66% |
| 2025-05-26 | 12.12 | 12.23 | 0.13 | 1.07% | 12.10 | 12.28 | 105564 | 12871.82 | 1.25% |
| 2025-05-23 | 12.40 | 12.10 | -0.21 | -1.71% | 12.08 | 12.43 | 142277 | 17435.68 | 1.69% |
| 2025-05-22 | 12.31 | 12.31 | -0.21 | -1.68% | 12.28 | 12.67 | 147533 | 18364.45 | 1.75% |
| 2025-05-21 | 12.77 | 12.52 | -0.26 | -2.03% | 12.45 | 12.77 | 175250 | 21972.56 | 2.08% |
| 2025-05-20 | 12.88 | 12.78 | -0.13 | -1.01% | 12.61 | 12.89 | 164641 | 20955.24 | 1.95% |
| 2025-05-19 | 12.74 | 12.91 | 0.16 | 1.25% | 12.55 | 13.05 | 150588 | 19309.38 | 1.79% |
| 2025-05-16 | 13.08 | 12.75 | -0.33 | -2.52% | 12.73 | 13.24 | 187716 | 24197.05 | 2.23% |
| 2025-05-15 | 19.52 | 18.56 | -0.95 | -4.87% | 18.52 | 19.52 | 168218 | 31778.04 | 2.79% |
| 2025-05-14 | 19.21 | 19.51 | 0.18 | 0.93% | 18.82 | 19.74 | 232043 | 44592.40 | 3.85% |
| 2025-05-13 | 19.27 | 19.33 | 0.23 | 1.20% | 19.13 | 19.45 | 184203 | 35585.69 | 3.06% |
| 2025-05-12 | 19.14 | 19.10 | 0.09 | 0.47% | 18.90 | 19.20 | 140811 | 26817.34 | 2.34% |
| 2025-05-09 | 19.44 | 19.01 | -0.59 | -3.01% | 18.90 | 19.53 | 148298 | 28274.31 | 2.46% |
| 2025-05-08 | 19.49 | 19.60 | 0.09 | 0.46% | 19.39 | 19.64 | 178524 | 34870.36 | 2.97% |
| 2025-05-07 | 19.91 | 19.51 | -0.09 | -0.46% | 19.34 | 20.20 | 268138 | 52722.15 | 4.45% |
| 2025-05-06 | 18.87 | 19.60 | 0.89 | 4.76% | 18.76 | 19.60 | 308309 | 59715.46 | 5.12% |
| 2025-04-30 | 18.82 | 18.71 | -0.07 | -0.37% | 18.66 | 19.20 | 215580 | 40709.96 | 3.58% |
| 2025-04-29 | 18.48 | 18.78 | -0.02 | -0.11% | 18.27 | 18.93 | 196636 | 36760.20 | 3.27% |
| 2025-04-28 | 19.17 | 18.80 | -0.37 | -1.93% | 18.73 | 19.44 | 227847 | 43307.46 | 3.78% |
| 2025-04-25 | 19.28 | 19.17 | -0.11 | -0.57% | 19.03 | 19.69 | 259446 | 49975.16 | 4.31% |
| 2025-04-24 | 19.98 | 19.28 | -1.01 | -4.98% | 19.15 | 20.24 | 420228 | 82201.54 | 6.98% |
| 2025-04-23 | 20.50 | 20.29 | -0.44 | -2.12% | 20.20 | 21.48 | 644775 | 134012.41 | 10.71% |
| 2025-04-22 | 20.31 | 20.73 | 0.98 | 4.96% | 20.02 | 21.73 | 793355 | 164140.70 | 13.18% |
| 2025-04-21 | 18.40 | 19.75 | 0.92 | 4.89% | 18.32 | 19.83 | 582374 | 112589.95 | 9.67% |
| 2025-04-18 | 17.65 | 18.83 | 1.06 | 5.97% | 17.65 | 19.55 | 580986 | 110348.38 | 9.65% |
| 2025-04-17 | 17.80 | 17.77 | -0.16 | -0.89% | 17.68 | 18.26 | 208604 | 37448.92 | 3.46% |
| 2025-04-16 | 18.09 | 17.93 | -0.26 | -1.43% | 17.35 | 18.64 | 297764 | 53526.39 | 4.95% |
| 2025-04-15 | 18.64 | 18.19 | -0.64 | -3.40% | 18.03 | 18.73 | 393075 | 71812.87 | 6.53% |
| 2025-04-14 | 17.49 | 18.83 | 1.71 | 9.99% | 17.49 | 18.83 | 111180 | 20630.64 | 1.85% |
| 2025-04-11 | 17.11 | 17.12 | -0.03 | -0.17% | 17.05 | 17.46 | 204779 | 35342.72 | 3.40% |
| 2025-04-10 | 16.87 | 17.15 | 0.70 | 4.26% | 16.87 | 17.69 | 228782 | 39476.74 | 3.80% |
| 2025-04-09 | 15.36 | 16.45 | 0.81 | 5.18% | 14.61 | 16.68 | 242275 | 38493.80 | 4.02% |
| 2025-04-08 | 16.21 | 15.64 | -1.00 | -6.01% | 15.20 | 16.64 | 252198 | 39720.51 | 4.19% |
| 2025-04-07 | 17.33 | 16.64 | -1.85 | -10.01% | 16.64 | 17.70 | 114650 | 19303.15 | 1.90% |
| 2025-04-03 | 18.40 | 18.49 | -0.19 | -1.02% | 18.23 | 18.79 | 112296 | 20794.56 | 1.87% |
| 2025-04-02 | 18.52 | 18.68 | 0.11 | 0.59% | 18.45 | 19.06 | 87509 | 16442.74 | 1.45% |
| 2025-04-01 | 18.83 | 18.57 | -0.27 | -1.43% | 18.52 | 19.03 | 118537 | 22194.39 | 1.97% |
| 2025-03-31 | 18.35 | 18.84 | 0.16 | 0.86% | 17.97 | 19.00 | 156773 | 28968.23 | 2.60% |
| 2025-03-28 | 18.80 | 18.68 | -0.07 | -0.37% | 18.62 | 19.03 | 76940 | 14430.44 | 1.28% |
| 2025-03-27 | 18.79 | 18.75 | -0.15 | -0.79% | 18.62 | 19.13 | 112871 | 21303.59 | 1.87% |
| 2025-03-26 | 18.63 | 18.90 | 0.29 | 1.56% | 18.61 | 19.15 | 119718 | 22545.80 | 1.99% |
| 2025-03-25 | 18.95 | 18.61 | -0.17 | -0.91% | 18.39 | 19.10 | 158212 | 29670.22 | 2.63% |
| 2025-03-24 | 19.03 | 18.78 | -0.22 | -1.16% | 18.31 | 19.09 | 157545 | 29460.17 | 2.62% |
| 2025-03-21 | 19.80 | 19.00 | -0.97 | -4.86% | 18.90 | 19.85 | 237217 | 45706.23 | 3.94% |
| 2025-03-20 | 20.12 | 19.97 | -0.32 | -1.58% | 19.94 | 20.32 | 143347 | 28792.50 | 2.38% |
| 2025-03-19 | 20.50 | 20.29 | -0.41 | -1.98% | 20.10 | 21.16 | 170482 | 34740.86 | 2.83% |
| 2025-03-18 | 20.88 | 20.70 | 0.24 | 1.17% | 20.41 | 20.88 | 160882 | 33235.09 | 2.67% |
| 2025-03-17 | 21.00 | 20.46 | -0.77 | -3.63% | 20.00 | 21.15 | 234779 | 47960.06 | 3.90% |
| 2025-03-14 | 20.28 | 21.23 | 0.95 | 4.68% | 20.05 | 21.66 | 310151 | 64895.05 | 5.15% |
| 2025-03-13 | 20.92 | 20.28 | -0.78 | -3.70% | 19.85 | 20.99 | 251836 | 50946.66 | 4.18% |
| 2025-03-12 | 21.27 | 21.06 | 0.16 | 0.77% | 20.68 | 21.80 | 300158 | 63392.59 | 4.99% |
| 2025-03-11 | 20.21 | 20.90 | 0.22 | 1.06% | 20.21 | 20.95 | 218378 | 45135.79 | 3.63% |
| 2025-03-10 | 21.90 | 20.68 | -1.42 | -6.43% | 20.51 | 22.00 | 417609 | 87407.67 | 6.94% |
| 2025-03-07 | 22.45 | 22.10 | -0.01 | -0.05% | 21.68 | 24.00 | 607516 | 137641.28 | 10.09% |
| 2025-03-06 | 21.13 | 22.11 | 1.32 | 6.35% | 21.00 | 22.55 | 500647 | 109326.42 | 8.32% |
| 2025-03-05 | 20.61 | 20.79 | 0.11 | 0.53% | 20.40 | 21.37 | 230814 | 47916.49 | 3.83% |
| 2025-03-04 | 19.88 | 20.68 | 0.41 | 2.02% | 19.88 | 21.20 | 304568 | 63280.62 | 5.06% |
| 2025-03-03 | 20.00 | 20.27 | 0.60 | 3.05% | 19.55 | 21.15 | 429754 | 87724.83 | 7.14% |
| 2025-02-28 | 20.56 | 19.67 | -1.43 | -6.78% | 19.58 | 20.94 | 393929 | 79378.93 | 6.54% |
| 2025-02-27 | 22.10 | 21.10 | -0.90 | -4.09% | 20.75 | 22.22 | 465748 | 99580.46 | 7.74% |
| 2025-02-26 | 22.87 | 22.00 | -0.45 | -2.00% | 21.18 | 22.88 | 593893 | 129415.98 | 9.86% |
| 2025-02-25 | 22.60 | 22.45 | -1.65 | -6.85% | 22.00 | 23.58 | 670595 | 152518.80 | 11.14% |
| 2025-02-24 | 22.50 | 24.10 | 1.64 | 7.30% | 21.60 | 24.71 | 855718 | 201522.75 | 14.21% |
| 2025-02-21 | 21.79 | 22.46 | 1.02 | 4.76% | 20.17 | 23.58 | 1010013 | 220811.50 | 16.78% |
| 2025-02-20 | 21.37 | 21.44 | 1.95 | 10.01% | 21.37 | 21.44 | 160340 | 34351.06 | 2.66% |
| 2025-02-19 | 18.50 | 19.49 | 1.09 | 5.92% | 18.13 | 20.10 | 548776 | 105128.77 | 9.11% |
深证大盘股票行情在线 K线走势图
