北信源(300352)股票行情
北信源(300352)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 |
|---|
| 2025-12-18 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.92 | 187222 | 10986.94 | 1.47% | 5.00 |
| 2025-12-17 | 5.83 | 5.87 | 0.02 | 0.34% | 5.75 | 5.90 | 313479 | 18210.48 | 2.46% | 0.00 |
| 2025-12-16 | 5.90 | 5.85 | -0.03 | -0.51% | 5.79 | 5.98 | 372541 | 21888.38 | 2.92% | 2.00 |
| 2025-12-15 | 5.85 | 5.88 | 0.00 | 0.00% | 5.78 | 5.95 | 287296 | 16872.92 | 2.25% | 15.00 |
| 2025-12-12 | 5.96 | 5.88 | -0.12 | -2.00% | 5.88 | 6.17 | 438594 | 26267.08 | 3.44% | 10.00 |
| 2025-12-11 | 6.16 | 6.00 | -0.17 | -2.76% | 5.98 | 6.19 | 428637 | 26028.05 | 3.36% | 10.00 |
| 2025-12-10 | 6.02 | 6.17 | 0.14 | 2.32% | 5.93 | 6.24 | 747280 | 45702.42 | 5.85% | 5.00 |
| 2025-12-09 | 6.10 | 6.03 | -0.10 | -1.63% | 6.00 | 6.12 | 351140 | 21242.44 | 2.75% | 1.00 |
| 2025-12-08 | 6.05 | 6.13 | 0.13 | 2.17% | 6.00 | 6.15 | 550022 | 33545.02 | 4.31% | 46.00 |
| 2025-12-05 | 5.85 | 6.00 | 0.13 | 2.21% | 5.84 | 6.03 | 403060 | 24105.22 | 3.16% | 0.00 |
| 2025-12-04 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.99 | 291109 | 17177.87 | 2.28% | 14.00 |
| 2025-12-03 | 6.03 | 5.96 | 0.00 | 0.00% | 5.86 | 6.10 | 579434 | 34604.21 | 4.54% | 37.00 |
| 2025-12-02 | 5.90 | 5.96 | 0.08 | 1.36% | 5.77 | 5.96 | 381727 | 22374.51 | 2.99% | 6.00 |
| 2025-12-01 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.94 | 330618 | 19465.04 | 2.59% | 4.00 |
| 2025-11-28 | 5.74 | 5.94 | 0.19 | 3.30% | 5.73 | 5.97 | 451639 | 26500.82 | 3.54% | 26.00 |
| 2025-11-27 | 5.84 | 5.75 | -0.11 | -1.88% | 5.75 | 5.86 | 292117 | 16939.46 | 2.29% | 17.00 |
| 2025-11-26 | 5.99 | 5.86 | -0.15 | -2.50% | 5.84 | 6.06 | 384324 | 22789.25 | 3.01% | 0.00 |
| 2025-11-25 | 5.96 | 6.01 | 0.07 | 1.18% | 5.90 | 6.05 | 449452 | 27033.26 | 3.52% | 1.00 |
| 2025-11-24 | 5.71 | 5.94 | 0.25 | 4.39% | 5.64 | 5.98 | 489451 | 28655.55 | 3.83% | 14.00 |
| 2025-11-21 | 5.91 | 5.69 | -0.28 | -4.69% | 5.68 | 6.03 | 463878 | 26852.35 | 3.63% | 0.00 |
| 2025-11-20 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 6.08 | 440741 | 26312.43 | 3.45% | 0.00 |
| 2025-11-19 | 6.07 | 5.89 | -0.20 | -3.28% | 5.88 | 6.10 | 446145 | 26589.75 | 3.49% | 0.00 |
| 2025-11-18 | 6.02 | 6.09 | -0.01 | -0.16% | 5.98 | 6.12 | 476691 | 28892.13 | 3.73% | 0.00 |
| 2025-11-17 | 5.93 | 6.10 | 0.17 | 2.87% | 5.92 | 6.18 | 755395 | 46035.77 | 5.92% | 0.00 |
| 2025-11-14 | 5.81 | 5.93 | 0.08 | 1.37% | 5.79 | 6.05 | 512472 | 30341.55 | 4.01% | 1.00 |
| 2025-11-13 | 5.85 | 5.85 | 0.03 | 0.52% | 5.81 | 5.90 | 292617 | 17148.55 | 2.29% | 0.00 |
| 2025-11-12 | 5.94 | 5.82 | -0.10 | -1.69% | 5.78 | 5.95 | 321073 | 18786.54 | 2.52% | 0.00 |
| 2025-11-11 | 5.98 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 299179 | 17810.53 | 2.34% | 0.00 |
| 2025-11-10 | 5.94 | 5.99 | 0.05 | 0.84% | 5.94 | 6.03 | 279527 | 16741.15 | 2.19% | 30.00 |
| 2025-11-07 | 6.01 | 5.94 | -0.10 | -1.66% | 5.94 | 6.02 | 317277 | 18945.54 | 2.49% | 0.00 |
| 2025-11-06 | 6.12 | 6.04 | -0.06 | -0.98% | 5.96 | 6.13 | 428988 | 25806.53 | 3.36% | 10.00 |
| 2025-11-05 | 6.12 | 6.10 | -0.10 | -1.61% | 6.04 | 6.15 | 472745 | 28832.01 | 3.70% | 18.00 |
| 2025-11-04 | 6.20 | 6.20 | -0.07 | -1.12% | 6.11 | 6.24 | 527710 | 32573.39 | 4.13% | 24.00 |
| 2025-11-03 | 6.19 | 6.27 | 0.03 | 0.48% | 6.09 | 6.28 | 623197 | 38671.42 | 4.88% | 155.00 |
| 2025-10-31 | 6.06 | 6.24 | 0.03 | 0.48% | 5.95 | 6.32 | 979754 | 60811.48 | 7.67% | 34.00 |
| 2025-10-30 | 5.80 | 6.21 | 0.41 | 7.07% | 5.72 | 6.41 | 1592566 | 98406.45 | 12.47% | 15.00 |
| 2025-10-29 | 5.83 | 5.80 | -0.14 | -2.36% | 5.60 | 5.83 | 438595 | 25256.17 | 3.44% | 0.00 |
| 2025-10-28 | 5.92 | 5.94 | 0.01 | 0.17% | 5.86 | 5.99 | 341215 | 20297.00 | 2.67% | 0.00 |
| 2025-10-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.87 | 5.99 | 384703 | 22774.64 | 3.01% | 15.00 |
| 2025-10-24 | 5.98 | 5.91 | -0.01 | -0.17% | 5.88 | 6.04 | 511263 | 30399.46 | 4.00% | 0.00 |
| 2025-10-23 | 5.71 | 5.92 | 0.22 | 3.86% | 5.67 | 5.99 | 548267 | 31802.15 | 4.29% | 17.00 |
| 2025-10-22 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.80 | 242678 | 13922.24 | 1.90% | 0.00 |
| 2025-10-21 | 5.67 | 5.73 | 0.07 | 1.24% | 5.64 | 5.74 | 242391 | 13843.68 | 1.90% | 3.00 |
| 2025-10-20 | 5.70 | 5.66 | 0.12 | 2.17% | 5.63 | 5.80 | 299690 | 17079.37 | 2.35% | 0.00 |
| 2025-10-17 | 5.70 | 5.54 | -0.18 | -3.15% | 5.54 | 5.74 | 264260 | 14859.74 | 2.07% | 0.00 |
| 2025-10-16 | 5.81 | 5.72 | -0.12 | -2.05% | 5.69 | 5.83 | 259665 | 14877.56 | 2.03% | 3.00 |
| 2025-10-15 | 5.68 | 5.84 | 0.16 | 2.82% | 5.63 | 5.84 | 335352 | 19377.84 | 2.63% | 0.00 |
| 2025-10-14 | 5.83 | 5.68 | -0.15 | -2.57% | 5.66 | 5.89 | 326310 | 18835.80 | 2.56% | 12.00 |
| 2025-10-13 | 5.66 | 5.83 | 0.01 | 0.17% | 5.50 | 5.87 | 350782 | 20178.54 | 2.75% | 182.00 |
| 2025-10-10 | 5.97 | 5.82 | -0.17 | -2.84% | 5.81 | 5.98 | 376853 | 22116.96 | 2.95% | 0.00 |
| 2025-10-09 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.05 | 426403 | 25490.26 | 3.34% | 0.00 |
| 2025-09-30 | 5.88 | 5.92 | 0.06 | 1.02% | 5.88 | 5.96 | 289947 | 17177.88 | 2.27% | 0.00 |
| 2025-09-29 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.93 | 324191 | 18928.55 | 2.54% | 1.00 |
| 2025-09-26 | 6.00 | 5.86 | -0.17 | -2.82% | 5.86 | 6.03 | 334455 | 19847.64 | 2.62% | 0.00 |
| 2025-09-25 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.13 | 357164 | 21653.97 | 2.80% | 4.00 |
| 2025-09-24 | 5.92 | 6.02 | 0.09 | 1.52% | 5.85 | 6.02 | 369250 | 21970.42 | 2.89% | 0.00 |
| 2025-09-23 | 6.15 | 5.93 | -0.24 | -3.89% | 5.80 | 6.15 | 600522 | 35558.75 | 4.70% | 43.00 |
| 2025-09-22 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.19 | 304753 | 18750.83 | 2.39% | 3.00 |
| 2025-09-19 | 6.24 | 6.15 | -0.09 | -1.44% | 6.14 | 6.31 | 410939 | 25520.56 | 3.22% | 127.00 |
| 2025-09-18 | 6.44 | 6.24 | -0.26 | -4.00% | 6.20 | 6.47 | 756097 | 48037.80 | 5.92% | 24.00 |
| 2025-09-17 | 6.31 | 6.50 | 0.16 | 2.52% | 6.27 | 6.52 | 825642 | 52853.77 | 6.47% | 5.00 |
| 2025-09-16 | 6.30 | 6.34 | 0.02 | 0.32% | 6.23 | 6.36 | 474018 | 29897.11 | 3.71% | 0.00 |
| 2025-09-15 | 6.48 | 6.32 | -0.04 | -0.63% | 6.31 | 6.49 | 523137 | 33337.92 | 4.10% | 4.00 |
| 2025-09-12 | 6.33 | 6.36 | 0.00 | 0.00% | 6.29 | 6.41 | 571988 | 36347.14 | 4.48% | 9.00 |
| 2025-09-11 | 6.14 | 6.36 | 0.20 | 3.25% | 6.06 | 6.39 | 647338 | 40445.99 | 5.07% | 172.00 |
| 2025-09-10 | 6.10 | 6.16 | 0.03 | 0.49% | 6.10 | 6.20 | 367122 | 22610.01 | 2.88% | 4.00 |
| 2025-09-09 | 6.37 | 6.13 | -0.18 | -2.85% | 6.11 | 6.37 | 505428 | 31281.97 | 3.96% | 0.00 |
| 2025-09-08 | 6.28 | 6.31 | -0.06 | -0.94% | 6.21 | 6.43 | 598099 | 37589.58 | 4.69% | 0.00 |
| 2025-09-05 | 6.28 | 6.37 | 0.27 | 4.43% | 6.15 | 6.45 | 888188 | 56260.19 | 6.96% | 405.00 |
| 2025-09-04 | 6.12 | 6.10 | -0.02 | -0.33% | 5.96 | 6.28 | 716552 | 44102.09 | 5.61% | 10.00 |
| 2025-09-03 | 6.37 | 6.12 | -0.21 | -3.32% | 6.10 | 6.43 | 701047 | 43798.24 | 5.49% | 21.00 |
| 2025-09-02 | 6.70 | 6.33 | -0.41 | -6.08% | 6.29 | 6.70 | 1129499 | 72684.10 | 8.85% | 88.00 |
| 2025-09-01 | 6.60 | 6.74 | 0.07 | 1.05% | 6.58 | 6.85 | 1052772 | 70933.44 | 8.25% | 10.00 |
| 2025-08-29 | 6.66 | 6.67 | -0.07 | -1.04% | 6.57 | 6.92 | 1207849 | 81104.02 | 9.46% | 149.00 |
| 2025-08-28 | 6.86 | 6.74 | -0.33 | -4.67% | 6.48 | 6.88 | 1839057 | 123318.58 | 15.05% | 30.00 |
| 2025-08-27 | 7.13 | 7.07 | 0.01 | 0.14% | 6.85 | 7.36 | 2245984 | 158803.34 | 18.38% | 95.00 |
| 2025-08-26 | 7.07 | 7.06 | -0.07 | -0.98% | 7.01 | 7.37 | 1723880 | 123404.91 | 14.11% | 20.00 |
| 2025-08-25 | 7.14 | 7.13 | -0.13 | -1.79% | 7.05 | 7.37 | 2607597 | 187576.81 | 21.34% | 974.00 |
| 2025-08-22 | 7.38 | 7.26 | -0.31 | -4.10% | 7.11 | 7.55 | 3928847 | 286933.22 | 32.15% | 145.00 |
| 2025-08-21 | 6.40 | 7.57 | 1.26 | 19.97% | 6.19 | 7.57 | 4211988 | 301268.72 | 34.47% | 45.00 |
深证大盘股票行情在线 K线走势图
北信源(300352)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
