北方稀土(600111)股票行情
北方稀土(600111)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 | 37.30 | 36.00 | -1.50 | -4.00% | 35.89 | 37.40 | 2589808 | 942793.19 | 7.16% |
| 2025-07-31 | 38.44 | 37.50 | -2.09 | -5.28% | 37.15 | 38.71 | 2790670 | 1052995.00 | 7.72% |
| 2025-07-30 | 39.65 | 39.59 | 0.16 | 0.41% | 37.89 | 39.95 | 3518201 | 1372414.75 | 9.73% |
| 2025-07-29 | 39.30 | 39.43 | -0.63 | -1.57% | 38.89 | 39.96 | 2411143 | 948816.31 | 6.67% |
| 2025-07-28 | 38.16 | 40.06 | 1.81 | 4.73% | 38.01 | 40.42 | 3341711 | 1314803.88 | 9.24% |
| 2025-07-25 | 38.20 | 38.25 | 0.11 | 0.29% | 36.99 | 39.65 | 4116603 | 1560592.50 | 11.39% |
| 2025-07-24 | 34.69 | 38.14 | 3.15 | 9.00% | 34.64 | 38.49 | 4216112 | 1563821.00 | 11.66% |
| 2025-07-23 | 34.12 | 34.99 | 0.62 | 1.80% | 33.58 | 36.09 | 3279375 | 1154009.50 | 9.07% |
| 2025-07-22 | 34.52 | 34.37 | -0.68 | -1.94% | 34.03 | 35.64 | 3082477 | 1065006.38 | 8.53% |
| 2025-07-21 | 33.00 | 35.05 | 2.09 | 6.34% | 32.03 | 35.75 | 4291504 | 1466414.12 | 11.87% |
| 2025-07-18 | 30.00 | 32.96 | 2.96 | 9.87% | 29.83 | 33.00 | 4587974 | 1470365.75 | 12.69% |
| 2025-07-17 | 28.80 | 30.00 | 0.96 | 3.31% | 28.23 | 30.49 | 2498924 | 734789.94 | 6.91% |
| 2025-07-16 | 29.15 | 29.04 | 0.04 | 0.14% | 28.81 | 29.78 | 1951710 | 568780.19 | 5.40% |
| 2025-07-15 | 30.01 | 29.00 | -0.88 | -2.95% | 28.85 | 30.68 | 3107708 | 919976.06 | 8.60% |
| 2025-07-14 | 30.99 | 29.88 | 0.17 | 0.57% | 29.71 | 31.90 | 4735026 | 1447109.38 | 13.10% |
| 2025-07-11 | 28.60 | 29.71 | 2.70 | 10.00% | 28.00 | 29.71 | 3426386 | 1004906.62 | 9.48% |
| 2025-07-10 | 26.50 | 27.01 | 2.46 | 10.02% | 25.70 | 27.01 | 2969522 | 784343.25 | 8.21% |
| 2025-07-09 | 24.90 | 24.55 | -0.34 | -1.37% | 24.50 | 24.95 | 416131 | 102728.11 | 1.15% |
| 2025-07-08 | 24.43 | 24.89 | 0.47 | 1.92% | 24.43 | 25.05 | 634237 | 157621.42 | 1.75% |
| 2025-07-07 | 24.45 | 24.42 | 0.00 | 0.00% | 24.33 | 24.58 | 243471 | 59461.73 | 0.67% |
| 2025-07-04 | 24.57 | 24.42 | -0.21 | -0.85% | 24.30 | 24.63 | 352139 | 85992.86 | 0.97% |
| 2025-07-03 | 24.58 | 24.63 | 0.05 | 0.20% | 24.39 | 24.67 | 340351 | 83499.06 | 0.94% |
| 2025-07-02 | 24.80 | 24.58 | -0.28 | -1.13% | 24.55 | 24.80 | 361957 | 89207.06 | 1.00% |
| 2025-07-01 | 24.90 | 24.86 | -0.04 | -0.16% | 24.63 | 24.91 | 423516 | 104815.34 | 1.17% |
| 2025-06-30 | 24.54 | 24.90 | 0.50 | 2.05% | 24.41 | 25.06 | 745409 | 184888.75 | 2.06% |
| 2025-06-27 | 24.33 | 24.40 | 0.12 | 0.49% | 24.31 | 24.70 | 473121 | 115830.76 | 1.31% |
| 2025-06-26 | 24.63 | 24.28 | -0.36 | -1.46% | 24.27 | 24.63 | 454380 | 110889.27 | 1.26% |
| 2025-06-25 | 24.38 | 24.64 | 0.29 | 1.19% | 24.26 | 24.65 | 543372 | 133235.41 | 1.50% |
| 2025-06-24 | 24.10 | 24.35 | 0.27 | 1.12% | 23.95 | 24.42 | 416274 | 101182.84 | 1.15% |
| 2025-06-23 | 23.85 | 24.08 | 0.11 | 0.46% | 23.80 | 24.17 | 334146 | 80411.08 | 0.92% |
| 2025-06-20 | 24.29 | 23.97 | -0.20 | -0.83% | 23.90 | 24.39 | 346614 | 83592.27 | 0.96% |
| 2025-06-19 | 24.74 | 24.20 | -0.55 | -2.22% | 24.14 | 24.78 | 484551 | 118042.73 | 1.34% |
| 2025-06-18 | 25.01 | 24.75 | -0.43 | -1.71% | 24.60 | 25.10 | 636158 | 157477.58 | 1.76% |
| 2025-06-17 | 25.44 | 25.18 | -0.29 | -1.14% | 25.11 | 25.74 | 607440 | 153684.61 | 1.68% |
| 2025-06-16 | 25.08 | 25.47 | 0.37 | 1.47% | 24.88 | 25.73 | 979385 | 248712.31 | 2.71% |
| 2025-06-13 | 25.37 | 25.10 | -0.27 | -1.06% | 24.76 | 25.37 | 966359 | 241999.39 | 2.67% |
| 2025-06-12 | 25.58 | 25.37 | -0.18 | -0.70% | 25.02 | 25.60 | 984524 | 248322.73 | 2.72% |
| 2025-06-11 | 24.62 | 25.55 | 0.85 | 3.44% | 24.61 | 25.88 | 1760684 | 447110.91 | 4.87% |
| 2025-06-10 | 24.87 | 24.70 | -0.07 | -0.28% | 24.35 | 25.24 | 1088926 | 269755.41 | 3.01% |
| 2025-06-09 | 24.36 | 24.77 | 0.71 | 2.95% | 24.21 | 24.96 | 1161482 | 286368.81 | 3.21% |
| 2025-06-06 | 24.16 | 24.06 | 0.05 | 0.21% | 23.98 | 24.27 | 341991 | 82401.29 | 0.95% |
| 2025-06-05 | 24.08 | 24.01 | -0.09 | -0.37% | 23.89 | 24.37 | 576784 | 139086.27 | 1.60% |
| 2025-06-04 | 23.60 | 24.10 | 0.45 | 1.90% | 23.51 | 24.28 | 678194 | 162935.55 | 1.88% |
| 2025-06-03 | 23.27 | 23.65 | 0.38 | 1.63% | 23.27 | 23.80 | 500040 | 118146.34 | 1.38% |
| 2025-05-30 | 23.24 | 23.27 | -0.06 | -0.26% | 23.12 | 23.30 | 187644 | 43586.32 | 0.52% |
| 2025-05-29 | 23.10 | 23.33 | 0.30 | 1.30% | 23.05 | 23.40 | 257638 | 59942.33 | 0.71% |
| 2025-05-28 | 23.24 | 23.03 | -0.21 | -0.90% | 23.01 | 23.26 | 229645 | 53042.77 | 0.64% |
| 2025-05-27 | 23.40 | 23.24 | -0.17 | -0.73% | 23.14 | 23.40 | 195022 | 45326.86 | 0.54% |
| 2025-05-26 | 23.21 | 23.41 | 0.20 | 0.86% | 23.12 | 23.51 | 252479 | 58994.92 | 0.70% |
| 2025-05-23 | 23.40 | 23.21 | -0.14 | -0.60% | 23.18 | 23.58 | 331986 | 77645.97 | 0.92% |
| 2025-05-22 | 23.72 | 23.35 | -0.37 | -1.56% | 23.32 | 23.73 | 366310 | 86107.38 | 1.01% |
| 2025-05-21 | 23.70 | 23.72 | -0.08 | -0.34% | 23.61 | 23.76 | 293618 | 69550.44 | 0.81% |
| 2025-05-20 | 23.75 | 23.80 | 0.04 | 0.17% | 23.60 | 24.02 | 553341 | 131709.36 | 1.53% |
| 2025-05-19 | 24.18 | 23.76 | -0.47 | -1.94% | 23.67 | 24.20 | 516182 | 122849.41 | 1.43% |
| 2025-05-16 | 24.51 | 24.23 | -0.43 | -1.74% | 24.16 | 24.76 | 695106 | 169302.34 | 1.92% |
| 2025-05-15 | 24.51 | 24.66 | 0.23 | 0.94% | 24.46 | 25.25 | 1233414 | 306524.38 | 3.41% |
| 2025-05-14 | 24.10 | 24.43 | 0.28 | 1.16% | 24.04 | 24.95 | 910175 | 223994.67 | 2.52% |
| 2025-05-13 | 24.82 | 24.15 | -0.41 | -1.67% | 24.15 | 24.87 | 575996 | 140267.62 | 1.59% |
| 2025-05-12 | 24.51 | 24.56 | 0.18 | 0.74% | 24.15 | 24.75 | 658233 | 161182.06 | 1.82% |
| 2025-05-09 | 24.26 | 24.38 | 0.13 | 0.54% | 24.07 | 24.50 | 492429 | 119710.80 | 1.36% |
| 2025-05-08 | 24.22 | 24.25 | 0.03 | 0.12% | 24.02 | 24.33 | 383566 | 92869.48 | 1.06% |
| 2025-05-07 | 24.70 | 24.22 | -0.35 | -1.42% | 24.07 | 24.74 | 707844 | 171871.17 | 1.96% |
| 2025-05-06 | 23.73 | 24.57 | 1.28 | 5.50% | 23.72 | 24.83 | 1186814 | 290293.12 | 3.28% |
| 2025-04-30 | 23.45 | 23.29 | 0.05 | 0.22% | 23.25 | 23.55 | 303298 | 70848.66 | 0.84% |
| 2025-04-29 | 23.45 | 23.24 | -0.18 | -0.77% | 23.13 | 23.45 | 228510 | 53100.77 | 0.63% |
| 2025-04-28 | 23.30 | 23.42 | 0.28 | 1.21% | 23.24 | 23.60 | 412422 | 96768.41 | 1.14% |
| 2025-04-25 | 23.00 | 23.14 | 0.14 | 0.61% | 22.92 | 23.34 | 287505 | 66440.20 | 0.80% |
| 2025-04-24 | 23.60 | 23.00 | -0.50 | -2.13% | 23.00 | 23.69 | 406086 | 94274.49 | 1.12% |
| 2025-04-23 | 23.16 | 23.50 | 0.34 | 1.47% | 23.16 | 23.73 | 489670 | 114833.60 | 1.35% |
| 2025-04-22 | 23.59 | 23.16 | -0.41 | -1.74% | 23.15 | 23.60 | 421850 | 98034.95 | 1.17% |
| 2025-04-21 | 23.40 | 23.57 | 0.02 | 0.08% | 23.32 | 23.60 | 333454 | 78462.24 | 0.92% |
| 2025-04-18 | 23.81 | 23.55 | -0.47 | -1.96% | 23.26 | 23.84 | 533955 | 125353.56 | 1.48% |
| 2025-04-17 | 24.33 | 24.02 | -0.30 | -1.23% | 23.86 | 24.36 | 534045 | 128203.09 | 1.48% |
| 2025-04-16 | 24.12 | 24.32 | 0.28 | 1.16% | 23.95 | 24.40 | 589162 | 142816.53 | 1.63% |
| 2025-04-15 | 24.41 | 24.04 | -0.34 | -1.39% | 23.86 | 24.49 | 603140 | 145078.80 | 1.67% |
| 2025-04-14 | 24.40 | 24.38 | -0.34 | -1.38% | 24.13 | 24.82 | 894145 | 218397.56 | 2.47% |
| 2025-04-11 | 25.35 | 24.72 | -0.23 | -0.92% | 24.28 | 25.40 | 1210434 | 299092.06 | 3.35% |
| 2025-04-10 | 25.19 | 24.95 | -0.35 | -1.38% | 24.37 | 25.68 | 1819798 | 456541.25 | 5.03% |
| 2025-04-09 | 24.19 | 25.30 | 1.36 | 5.68% | 23.46 | 25.76 | 2184209 | 539261.88 | 6.04% |
| 2025-04-08 | 22.39 | 23.94 | 1.17 | 5.14% | 21.26 | 24.02 | 1722740 | 397695.19 | 4.77% |
上证大盘股票行情在线 K线走势图
