北方导航(600435)股票行情
北方导航(600435)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 | 17.63 | 16.62 | -1.26 | -7.05% | 16.45 | 17.63 | 1195635 | 201834.05 | 7.92% |
| 2025-07-31 | 17.01 | 17.88 | 0.49 | 2.82% | 17.01 | 18.16 | 1472707 | 261823.88 | 9.75% |
| 2025-07-30 | 17.85 | 17.39 | -0.26 | -1.47% | 16.89 | 18.30 | 1685978 | 296078.62 | 11.16% |
| 2025-07-29 | 16.30 | 17.65 | 1.19 | 7.23% | 16.16 | 17.70 | 1447573 | 246558.67 | 9.58% |
| 2025-07-28 | 15.68 | 16.46 | 0.88 | 5.65% | 15.66 | 16.55 | 1248816 | 202425.98 | 8.27% |
| 2025-07-25 | 15.70 | 15.58 | -0.27 | -1.70% | 15.46 | 16.08 | 839840 | 131005.95 | 5.56% |
| 2025-07-24 | 14.65 | 15.85 | 1.07 | 7.24% | 14.60 | 16.26 | 1502266 | 235042.00 | 9.95% |
| 2025-07-23 | 15.25 | 14.78 | -0.76 | -4.89% | 14.76 | 15.25 | 863494 | 129030.52 | 5.72% |
| 2025-07-22 | 15.25 | 15.54 | 0.24 | 1.57% | 15.12 | 16.08 | 1125013 | 175900.50 | 7.45% |
| 2025-07-21 | 15.25 | 15.30 | 0.12 | 0.79% | 14.98 | 15.64 | 886371 | 135634.23 | 5.87% |
| 2025-07-18 | 14.85 | 15.18 | 0.36 | 2.43% | 14.71 | 15.28 | 981983 | 146992.47 | 6.50% |
| 2025-07-17 | 14.36 | 14.82 | 0.46 | 3.20% | 14.33 | 14.89 | 874946 | 128908.05 | 5.79% |
| 2025-07-16 | 14.34 | 14.36 | -0.14 | -0.97% | 14.29 | 14.53 | 444088 | 63997.59 | 2.94% |
| 2025-07-15 | 14.51 | 14.50 | -0.13 | -0.89% | 14.32 | 14.76 | 571545 | 82804.67 | 3.78% |
| 2025-07-14 | 14.62 | 14.63 | 0.00 | 0.00% | 14.44 | 14.96 | 694348 | 101724.08 | 4.60% |
| 2025-07-11 | 14.18 | 14.63 | 0.57 | 4.05% | 14.18 | 14.80 | 1124553 | 163604.16 | 7.45% |
| 2025-07-10 | 14.23 | 14.06 | -0.35 | -2.43% | 13.79 | 14.23 | 676098 | 94252.92 | 4.48% |
| 2025-07-09 | 14.16 | 14.41 | 0.31 | 2.20% | 14.07 | 14.88 | 1062022 | 153754.88 | 7.03% |
| 2025-07-08 | 14.00 | 14.10 | -0.06 | -0.42% | 13.82 | 14.10 | 609815 | 85263.77 | 4.04% |
| 2025-07-07 | 14.02 | 14.16 | 0.15 | 1.07% | 13.73 | 14.26 | 754615 | 106241.34 | 5.00% |
| 2025-07-04 | 14.00 | 14.01 | -0.04 | -0.28% | 13.86 | 14.20 | 692776 | 97086.53 | 4.59% |
| 2025-07-03 | 14.20 | 14.05 | -0.06 | -0.43% | 13.84 | 14.38 | 874709 | 122612.77 | 5.79% |
| 2025-07-02 | 14.70 | 14.11 | -0.89 | -5.93% | 14.00 | 14.94 | 1359377 | 195179.16 | 9.01% |
| 2025-07-01 | 15.59 | 15.00 | -0.59 | -3.78% | 14.71 | 16.18 | 2350880 | 361242.12 | 15.58% |
| 2025-06-30 | 13.97 | 15.59 | 1.42 | 10.02% | 13.96 | 15.59 | 2298500 | 342558.59 | 15.23% |
| 2025-06-27 | 15.00 | 14.17 | -0.12 | -0.84% | 14.13 | 15.44 | 2446391 | 356999.72 | 16.21% |
| 2025-06-26 | 14.29 | 14.29 | 1.30 | 10.01% | 14.00 | 14.29 | 511537 | 72988.98 | 3.39% |
| 2025-06-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.81 | 12.99 | 507061 | 65208.39 | 3.36% |
| 2025-06-24 | 11.51 | 11.81 | -0.15 | -1.25% | 11.46 | 11.91 | 404294 | 47424.18 | 2.68% |
| 2025-06-23 | 11.90 | 11.96 | 0.25 | 2.13% | 11.77 | 12.21 | 514545 | 61926.48 | 3.41% |
| 2025-06-20 | 11.66 | 11.71 | 0.01 | 0.09% | 11.61 | 11.99 | 339487 | 40002.80 | 2.25% |
| 2025-06-19 | 11.71 | 11.70 | -0.12 | -1.02% | 11.49 | 11.79 | 299822 | 34848.20 | 1.99% |
| 2025-06-18 | 11.63 | 11.82 | 0.16 | 1.37% | 11.58 | 11.85 | 364768 | 42841.51 | 2.42% |
| 2025-06-17 | 11.65 | 11.66 | -0.01 | -0.09% | 11.39 | 11.67 | 266121 | 30687.38 | 1.76% |
| 2025-06-16 | 11.44 | 11.69 | 0.30 | 2.63% | 11.27 | 11.73 | 493824 | 57081.86 | 3.27% |
| 2025-06-13 | 11.15 | 11.39 | 0.36 | 3.26% | 11.09 | 11.50 | 467325 | 52837.30 | 3.10% |
| 2025-06-12 | 11.15 | 11.03 | -0.13 | -1.16% | 11.00 | 11.15 | 115031 | 12735.45 | 0.76% |
| 2025-06-11 | 10.93 | 11.16 | 0.23 | 2.10% | 10.87 | 11.20 | 249955 | 27699.96 | 1.66% |
| 2025-06-10 | 11.06 | 10.93 | -0.17 | -1.53% | 10.80 | 11.10 | 213069 | 23301.35 | 1.41% |
| 2025-06-09 | 11.05 | 11.10 | 0.10 | 0.91% | 11.05 | 11.22 | 203678 | 22653.01 | 1.35% |
| 2025-06-06 | 11.17 | 11.00 | -0.14 | -1.26% | 10.97 | 11.18 | 206735 | 22828.62 | 1.37% |
| 2025-06-05 | 11.10 | 11.14 | -0.03 | -0.27% | 10.95 | 11.17 | 210475 | 23345.09 | 1.40% |
| 2025-06-04 | 11.18 | 11.17 | -0.04 | -0.36% | 11.07 | 11.26 | 199377 | 22273.31 | 1.32% |
| 2025-06-03 | 11.25 | 11.21 | 0.03 | 0.27% | 11.14 | 11.35 | 185140 | 20775.25 | 1.23% |
| 2025-05-30 | 11.21 | 11.18 | -0.08 | -0.71% | 11.05 | 11.27 | 157289 | 17546.86 | 1.04% |
| 2025-05-29 | 11.15 | 11.26 | 0.11 | 0.99% | 11.09 | 11.31 | 159036 | 17852.90 | 1.05% |
| 2025-05-28 | 11.26 | 11.15 | -0.13 | -1.15% | 11.09 | 11.28 | 128125 | 14302.95 | 0.85% |
| 2025-05-27 | 11.29 | 11.28 | -0.03 | -0.27% | 11.07 | 11.35 | 184057 | 20603.74 | 1.22% |
| 2025-05-26 | 11.44 | 11.31 | -0.10 | -0.88% | 11.23 | 11.50 | 169108 | 19139.79 | 1.12% |
| 2025-05-23 | 11.45 | 11.41 | -0.18 | -1.55% | 11.36 | 11.60 | 203255 | 23301.87 | 1.35% |
| 2025-05-22 | 11.50 | 11.59 | 0.07 | 0.61% | 11.40 | 11.80 | 257566 | 29959.40 | 1.71% |
| 2025-05-21 | 11.47 | 11.52 | 0.02 | 0.17% | 11.40 | 11.55 | 178879 | 20545.25 | 1.19% |
| 2025-05-20 | 11.52 | 11.50 | -0.09 | -0.78% | 11.43 | 11.68 | 228595 | 26382.85 | 1.52% |
| 2025-05-19 | 11.35 | 11.59 | 0.31 | 2.75% | 11.27 | 11.68 | 315278 | 36297.16 | 2.09% |
| 2025-05-16 | 11.30 | 11.28 | -0.08 | -0.70% | 11.20 | 11.60 | 283214 | 32289.50 | 1.88% |
| 2025-05-15 | 11.62 | 11.36 | -0.29 | -2.49% | 11.31 | 11.64 | 242319 | 27706.73 | 1.61% |
| 2025-05-14 | 11.78 | 11.65 | -0.16 | -1.35% | 11.56 | 11.90 | 276727 | 32362.63 | 1.83% |
| 2025-05-13 | 12.00 | 11.81 | -0.36 | -2.96% | 11.78 | 12.11 | 413231 | 49256.67 | 2.74% |
| 2025-05-12 | 11.70 | 12.17 | 0.34 | 2.87% | 11.66 | 12.33 | 716508 | 86740.49 | 4.75% |
| 2025-05-09 | 11.97 | 11.83 | -0.09 | -0.76% | 11.67 | 12.00 | 366704 | 43432.52 | 2.43% |
| 2025-05-08 | 11.65 | 11.92 | 0.17 | 1.45% | 11.59 | 11.96 | 452856 | 53659.93 | 3.00% |
| 2025-05-07 | 11.58 | 11.75 | 0.30 | 2.62% | 11.48 | 11.96 | 564622 | 66085.52 | 3.74% |
| 2025-05-06 | 11.26 | 11.45 | 0.33 | 2.97% | 11.09 | 11.50 | 289048 | 32800.82 | 1.92% |
| 2025-04-30 | 10.76 | 11.12 | 0.40 | 3.73% | 10.76 | 11.15 | 270614 | 29750.10 | 1.79% |
| 2025-04-29 | 10.64 | 10.72 | 0.06 | 0.56% | 10.58 | 10.94 | 187605 | 20216.56 | 1.24% |
| 2025-04-28 | 10.76 | 10.66 | -0.13 | -1.20% | 10.63 | 10.85 | 123112 | 13181.04 | 0.82% |
| 2025-04-25 | 10.89 | 10.79 | -0.22 | -2.00% | 10.58 | 10.93 | 223418 | 24032.25 | 1.48% |
| 2025-04-24 | 10.97 | 11.01 | 0.01 | 0.09% | 10.80 | 11.19 | 162790 | 17861.03 | 1.08% |
| 2025-04-23 | 11.18 | 11.00 | -0.15 | -1.35% | 10.92 | 11.21 | 169947 | 18695.36 | 1.13% |
| 2025-04-22 | 11.26 | 11.15 | -0.11 | -0.98% | 11.05 | 11.28 | 139523 | 15573.96 | 0.92% |
| 2025-04-21 | 10.94 | 11.26 | 0.32 | 2.93% | 10.86 | 11.28 | 195554 | 21811.19 | 1.30% |
| 2025-04-18 | 11.04 | 10.94 | -0.14 | -1.26% | 10.91 | 11.28 | 166616 | 18420.47 | 1.10% |
| 2025-04-17 | 10.94 | 11.08 | 0.07 | 0.64% | 10.92 | 11.32 | 194404 | 21738.36 | 1.29% |
| 2025-04-16 | 11.14 | 11.01 | -0.13 | -1.17% | 10.79 | 11.26 | 207235 | 22752.61 | 1.37% |
| 2025-04-15 | 11.39 | 11.14 | -0.30 | -2.62% | 11.03 | 11.43 | 234212 | 26114.27 | 1.55% |
| 2025-04-14 | 11.39 | 11.44 | -0.03 | -0.26% | 11.31 | 11.46 | 274712 | 31277.66 | 1.82% |
| 2025-04-11 | 11.07 | 11.47 | 0.35 | 3.15% | 11.03 | 11.63 | 436835 | 49758.90 | 2.90% |
| 2025-04-10 | 11.00 | 11.12 | -0.09 | -0.80% | 10.90 | 11.34 | 387977 | 43396.17 | 2.57% |
| 2025-04-09 | 10.30 | 11.21 | 0.86 | 8.31% | 10.21 | 11.38 | 551800 | 60765.77 | 3.66% |
| 2025-04-08 | 10.04 | 10.35 | 0.31 | 3.09% | 10.01 | 10.38 | 238710 | 24424.20 | 1.58% |
上证大盘股票行情在线 K线走势图
