北方股份(600262)股票行情
北方股份(600262)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 | 22.92 | 22.77 | 0.07 | 0.31% | 22.66 | 23.23 | 46739 | 10739.04 | 2.75% |
| 2025-07-31 | 22.51 | 22.70 | -0.39 | -1.69% | 22.51 | 23.07 | 56071 | 12772.25 | 3.30% |
| 2025-07-30 | 23.44 | 23.09 | -0.35 | -1.49% | 22.93 | 23.96 | 51138 | 11958.93 | 3.01% |
| 2025-07-29 | 23.74 | 23.44 | -0.38 | -1.60% | 23.12 | 23.90 | 58993 | 13793.57 | 3.47% |
| 2025-07-28 | 23.58 | 23.82 | 0.29 | 1.23% | 23.42 | 23.99 | 54993 | 13037.10 | 3.23% |
| 2025-07-25 | 23.91 | 23.53 | -0.35 | -1.47% | 23.50 | 24.15 | 55224 | 13067.12 | 3.25% |
| 2025-07-24 | 23.30 | 23.88 | 0.39 | 1.66% | 23.30 | 24.80 | 104935 | 25246.56 | 6.17% |
| 2025-07-23 | 24.98 | 23.49 | -1.29 | -5.21% | 23.41 | 24.99 | 118112 | 28283.91 | 6.95% |
| 2025-07-22 | 24.19 | 24.78 | 0.64 | 2.65% | 23.73 | 25.48 | 154617 | 37936.87 | 9.10% |
| 2025-07-21 | 23.80 | 24.14 | 0.97 | 4.19% | 23.45 | 24.31 | 98832 | 23675.30 | 5.81% |
| 2025-07-18 | 22.66 | 23.17 | 0.47 | 2.07% | 22.47 | 23.45 | 68774 | 15772.43 | 4.05% |
| 2025-07-17 | 22.43 | 22.70 | 0.21 | 0.93% | 22.30 | 23.13 | 57828 | 13145.13 | 3.40% |
| 2025-07-16 | 22.76 | 22.49 | -0.27 | -1.19% | 22.20 | 22.81 | 42595 | 9541.73 | 2.51% |
| 2025-07-15 | 22.77 | 22.76 | -0.02 | -0.09% | 22.55 | 23.06 | 52548 | 11961.64 | 3.09% |
| 2025-07-14 | 22.50 | 22.78 | 0.35 | 1.56% | 22.42 | 22.94 | 40680 | 9262.78 | 2.39% |
| 2025-07-11 | 22.35 | 22.43 | 0.11 | 0.49% | 22.23 | 22.58 | 26404 | 5915.33 | 1.55% |
| 2025-07-10 | 22.88 | 22.64 | -0.35 | -1.52% | 22.38 | 22.98 | 41208 | 9314.26 | 2.42% |
| 2025-07-09 | 22.85 | 22.99 | 0.14 | 0.61% | 22.71 | 23.55 | 56455 | 13055.83 | 3.32% |
| 2025-07-08 | 22.71 | 22.85 | 0.21 | 0.93% | 22.46 | 23.15 | 49543 | 11254.39 | 2.91% |
| 2025-07-07 | 22.20 | 22.64 | 0.33 | 1.48% | 21.78 | 22.68 | 47355 | 10548.05 | 2.79% |
| 2025-07-04 | 22.99 | 22.31 | -0.56 | -2.45% | 22.12 | 22.99 | 40729 | 9159.44 | 2.40% |
| 2025-07-03 | 22.89 | 22.87 | -0.02 | -0.09% | 22.62 | 23.11 | 45140 | 10301.01 | 2.66% |
| 2025-07-02 | 23.20 | 22.89 | -0.11 | -0.48% | 22.68 | 23.28 | 59773 | 13716.81 | 3.52% |
| 2025-07-01 | 22.61 | 23.00 | 0.20 | 0.88% | 22.38 | 23.44 | 82470 | 18943.69 | 4.85% |
| 2025-06-30 | 22.44 | 22.80 | 0.36 | 1.60% | 22.25 | 22.94 | 82438 | 18701.13 | 4.85% |
| 2025-06-27 | 21.65 | 22.44 | 0.83 | 3.84% | 21.54 | 22.57 | 78952 | 17585.46 | 4.64% |
| 2025-06-26 | 21.71 | 21.61 | 0.06 | 0.28% | 21.52 | 22.20 | 67672 | 14770.54 | 3.98% |
| 2025-06-25 | 21.01 | 21.55 | 0.57 | 2.72% | 21.01 | 21.69 | 55161 | 11839.48 | 3.24% |
| 2025-06-24 | 20.45 | 20.98 | 0.64 | 3.15% | 20.45 | 21.25 | 50743 | 10617.68 | 2.98% |
| 2025-06-23 | 20.00 | 20.34 | 0.22 | 1.09% | 20.00 | 20.39 | 24247 | 4914.95 | 1.43% |
| 2025-06-20 | 20.39 | 20.12 | -0.25 | -1.23% | 20.06 | 20.48 | 26675 | 5393.66 | 1.57% |
| 2025-06-19 | 20.71 | 20.37 | -0.39 | -1.88% | 20.21 | 20.88 | 27550 | 5645.31 | 1.62% |
| 2025-06-18 | 20.86 | 20.76 | -0.21 | -1.00% | 20.51 | 20.90 | 30085 | 6217.83 | 1.77% |
| 2025-06-17 | 20.80 | 20.97 | 0.18 | 0.87% | 20.63 | 21.03 | 32647 | 6800.58 | 1.92% |
| 2025-06-16 | 20.99 | 20.79 | -0.21 | -1.00% | 20.69 | 21.17 | 37292 | 7782.12 | 2.19% |
| 2025-06-13 | 21.21 | 21.00 | -0.22 | -1.04% | 20.91 | 21.34 | 35594 | 7500.89 | 2.09% |
| 2025-06-12 | 21.72 | 21.22 | -0.57 | -2.62% | 21.00 | 21.79 | 51281 | 10936.65 | 3.02% |
| 2025-06-11 | 21.83 | 21.79 | 0.08 | 0.37% | 21.52 | 22.10 | 35927 | 7812.48 | 2.11% |
| 2025-06-10 | 21.54 | 21.71 | 0.17 | 0.79% | 21.41 | 22.48 | 90121 | 19713.17 | 5.30% |
| 2025-06-09 | 21.50 | 21.54 | 0.03 | 0.14% | 21.44 | 22.26 | 67562 | 14708.14 | 3.97% |
| 2025-06-06 | 21.62 | 21.51 | -0.23 | -1.06% | 21.47 | 22.00 | 38740 | 8368.60 | 2.28% |
| 2025-06-05 | 21.86 | 21.74 | -0.32 | -1.45% | 21.72 | 22.33 | 50367 | 11041.35 | 2.96% |
| 2025-06-04 | 21.91 | 22.06 | 0.17 | 0.78% | 21.61 | 22.07 | 69058 | 15080.62 | 4.06% |
| 2025-06-03 | 22.34 | 21.89 | -0.44 | -1.97% | 21.79 | 22.71 | 108117 | 23994.30 | 6.36% |
| 2025-05-30 | 24.09 | 22.33 | -1.76 | -7.31% | 22.30 | 24.60 | 145935 | 33242.38 | 8.58% |
| 2025-05-29 | 23.80 | 24.09 | 0.29 | 1.22% | 23.25 | 24.90 | 156679 | 37606.99 | 9.22% |
| 2025-05-28 | 24.48 | 23.80 | 0.75 | 3.25% | 23.71 | 24.99 | 184352 | 44753.71 | 10.84% |
| 2025-05-27 | 23.07 | 23.05 | 0.33 | 1.45% | 22.90 | 24.60 | 204542 | 48484.08 | 12.03% |
| 2025-05-26 | 20.95 | 22.72 | 1.87 | 8.97% | 20.95 | 22.93 | 159444 | 35385.20 | 9.38% |
| 2025-05-23 | 21.51 | 20.85 | -0.70 | -3.25% | 20.85 | 21.80 | 55772 | 11833.37 | 3.28% |
| 2025-05-22 | 21.01 | 21.55 | 0.37 | 1.75% | 20.90 | 21.85 | 99773 | 21485.59 | 5.87% |
| 2025-05-21 | 21.21 | 21.18 | 0.05 | 0.24% | 20.70 | 21.28 | 50148 | 10537.42 | 2.95% |
| 2025-05-20 | 20.84 | 21.13 | 0.29 | 1.39% | 20.64 | 21.34 | 74922 | 15766.92 | 4.41% |
| 2025-05-19 | 20.66 | 20.84 | 0.10 | 0.48% | 20.59 | 20.94 | 44133 | 9173.19 | 2.60% |
| 2025-05-16 | 20.92 | 20.74 | 0.06 | 0.29% | 20.68 | 21.12 | 61827 | 12933.07 | 3.64% |
| 2025-05-15 | 20.88 | 20.68 | -0.13 | -0.62% | 20.58 | 20.92 | 44670 | 9239.13 | 2.63% |
| 2025-05-14 | 20.90 | 20.81 | -0.11 | -0.53% | 20.54 | 20.99 | 73542 | 15286.30 | 4.33% |
| 2025-05-13 | 21.80 | 20.92 | -0.73 | -3.37% | 20.75 | 21.97 | 117730 | 24848.00 | 6.93% |
| 2025-05-12 | 21.83 | 21.65 | -0.25 | -1.14% | 21.40 | 22.11 | 108586 | 23566.09 | 6.39% |
| 2025-05-09 | 22.50 | 21.90 | -0.39 | -1.75% | 21.70 | 22.65 | 108416 | 23904.06 | 6.38% |
| 2025-05-08 | 23.40 | 22.29 | -1.34 | -5.67% | 22.12 | 23.46 | 193359 | 43698.10 | 11.37% |
| 2025-05-07 | 21.52 | 23.63 | 2.15 | 10.01% | 21.52 | 23.63 | 209619 | 48524.15 | 12.33% |
| 2025-05-06 | 21.30 | 21.48 | 0.18 | 0.85% | 20.91 | 21.68 | 130933 | 27856.62 | 7.70% |
| 2025-04-30 | 19.90 | 21.30 | 1.35 | 6.77% | 19.90 | 21.95 | 203889 | 43144.74 | 11.99% |
| 2025-04-29 | 18.89 | 19.95 | 1.14 | 6.06% | 18.89 | 20.69 | 198178 | 39998.41 | 11.66% |
| 2025-04-28 | 18.90 | 18.81 | -0.09 | -0.48% | 18.76 | 19.25 | 52631 | 10008.76 | 3.10% |
| 2025-04-25 | 18.53 | 18.90 | 0.32 | 1.72% | 18.38 | 19.11 | 44553 | 8349.72 | 2.62% |
| 2025-04-24 | 18.01 | 18.58 | 0.42 | 2.31% | 18.01 | 18.73 | 53462 | 9887.25 | 3.14% |
| 2025-04-23 | 17.95 | 18.16 | 0.11 | 0.61% | 17.85 | 18.21 | 34524 | 6245.20 | 2.03% |
| 2025-04-22 | 17.80 | 18.05 | 1.03 | 6.05% | 17.69 | 18.29 | 74973 | 13487.66 | 4.41% |
| 2025-04-21 | 16.61 | 17.02 | 0.42 | 2.53% | 16.50 | 17.13 | 21903 | 3688.69 | 1.29% |
| 2025-04-18 | 16.50 | 16.60 | 0.00 | 0.00% | 16.42 | 16.75 | 11826 | 1962.16 | 0.70% |
| 2025-04-17 | 16.40 | 16.60 | 0.18 | 1.10% | 16.27 | 16.70 | 15841 | 2627.95 | 0.93% |
| 2025-04-16 | 16.71 | 16.42 | -0.30 | -1.79% | 16.15 | 16.72 | 15270 | 2508.94 | 0.90% |
| 2025-04-15 | 16.60 | 16.72 | 0.05 | 0.30% | 16.54 | 16.77 | 12347 | 2055.71 | 0.73% |
| 2025-04-14 | 16.57 | 16.67 | 0.18 | 1.09% | 16.53 | 16.85 | 21096 | 3524.68 | 1.24% |
| 2025-04-11 | 16.30 | 16.49 | 0.03 | 0.18% | 16.25 | 16.67 | 19949 | 3295.48 | 1.17% |
| 2025-04-10 | 16.50 | 16.46 | 0.23 | 1.42% | 16.25 | 16.80 | 29394 | 4873.89 | 1.73% |
| 2025-04-09 | 15.55 | 16.23 | 0.48 | 3.05% | 14.90 | 16.35 | 43889 | 6906.32 | 2.58% |
| 2025-04-08 | 16.24 | 15.75 | -0.48 | -2.96% | 15.43 | 16.42 | 43487 | 6870.89 | 2.56% |
上证大盘股票行情在线 K线走势图
