北大荒(600598)股票行情
北大荒(600598)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 |
|---|
| 2025-12-17 | 14.81 | 14.55 | -0.27 | -1.82% | 14.37 | 14.82 | 414491 | 60194.92 | 2.33% |
| 2025-12-16 | 14.86 | 14.82 | -0.03 | -0.20% | 14.73 | 15.00 | 146772 | 21768.93 | 0.83% |
| 2025-12-15 | 14.71 | 14.85 | 0.12 | 0.81% | 14.69 | 14.94 | 186142 | 27658.89 | 1.05% |
| 2025-12-12 | 14.68 | 14.73 | 0.06 | 0.41% | 14.63 | 14.79 | 137660 | 20280.40 | 0.77% |
| 2025-12-11 | 14.90 | 14.67 | -0.26 | -1.74% | 14.67 | 14.93 | 185132 | 27307.85 | 1.04% |
| 2025-12-10 | 14.66 | 14.93 | 0.26 | 1.77% | 14.63 | 14.97 | 229919 | 34145.94 | 1.29% |
| 2025-12-09 | 14.81 | 14.67 | -0.14 | -0.95% | 14.64 | 14.83 | 134157 | 19713.45 | 0.75% |
| 2025-12-08 | 14.79 | 14.81 | -0.03 | -0.20% | 14.76 | 14.89 | 114192 | 16912.81 | 0.64% |
| 2025-12-05 | 14.61 | 14.84 | 0.24 | 1.64% | 14.56 | 14.86 | 164747 | 24294.96 | 0.93% |
| 2025-12-04 | 14.90 | 14.60 | -0.27 | -1.82% | 14.58 | 14.92 | 197710 | 29057.40 | 1.11% |
| 2025-12-03 | 14.97 | 14.87 | -0.12 | -0.80% | 14.86 | 15.05 | 128653 | 19219.04 | 0.72% |
| 2025-12-02 | 14.92 | 14.99 | 0.06 | 0.40% | 14.85 | 15.07 | 196368 | 29437.28 | 1.10% |
| 2025-12-01 | 14.76 | 14.93 | 0.09 | 0.61% | 14.76 | 15.05 | 246829 | 36894.58 | 1.39% |
| 2025-11-28 | 14.62 | 14.84 | 0.22 | 1.50% | 14.55 | 14.84 | 206494 | 30394.61 | 1.16% |
| 2025-11-27 | 14.63 | 14.62 | -0.03 | -0.20% | 14.51 | 14.70 | 200804 | 29282.39 | 1.13% |
| 2025-11-26 | 14.90 | 14.65 | -0.27 | -1.81% | 14.62 | 14.95 | 227774 | 33613.82 | 1.28% |
| 2025-11-25 | 14.83 | 14.92 | 0.14 | 0.95% | 14.61 | 15.03 | 325476 | 48288.64 | 1.83% |
| 2025-11-24 | 14.68 | 14.78 | -0.06 | -0.40% | 14.65 | 15.01 | 332108 | 49275.10 | 1.87% |
| 2025-11-21 | 15.00 | 14.84 | -0.11 | -0.74% | 14.84 | 15.34 | 578142 | 87347.55 | 3.25% |
| 2025-11-20 | 14.96 | 14.95 | -0.11 | -0.73% | 14.92 | 15.12 | 237049 | 35553.54 | 1.33% |
| 2025-11-19 | 14.87 | 15.06 | 0.20 | 1.35% | 14.84 | 15.16 | 373003 | 55997.09 | 2.10% |
| 2025-11-18 | 14.83 | 14.86 | 0.01 | 0.07% | 14.76 | 15.16 | 335420 | 50150.34 | 1.89% |
| 2025-11-17 | 14.79 | 14.85 | 0.06 | 0.41% | 14.79 | 14.95 | 178025 | 26455.08 | 1.00% |
| 2025-11-14 | 14.81 | 14.79 | -0.04 | -0.27% | 14.77 | 14.94 | 157860 | 23419.75 | 0.89% |
| 2025-11-13 | 14.73 | 14.83 | 0.07 | 0.47% | 14.69 | 14.84 | 153035 | 22625.35 | 0.86% |
| 2025-11-12 | 14.89 | 14.76 | -0.11 | -0.74% | 14.74 | 14.90 | 160328 | 23719.30 | 0.90% |
| 2025-11-11 | 14.82 | 14.87 | 0.04 | 0.27% | 14.72 | 14.88 | 161219 | 23911.36 | 0.91% |
| 2025-11-10 | 14.69 | 14.83 | 0.16 | 1.09% | 14.63 | 14.86 | 207539 | 30655.57 | 1.17% |
| 2025-11-07 | 14.61 | 14.67 | 0.05 | 0.34% | 14.59 | 14.72 | 136051 | 19954.58 | 0.77% |
| 2025-11-06 | 14.63 | 14.62 | 0.01 | 0.07% | 14.54 | 14.65 | 114852 | 16778.80 | 0.65% |
| 2025-11-05 | 14.51 | 14.61 | 0.03 | 0.21% | 14.50 | 14.62 | 123695 | 18043.21 | 0.70% |
| 2025-11-04 | 14.48 | 14.58 | 0.07 | 0.48% | 14.47 | 14.61 | 184584 | 26891.80 | 1.04% |
| 2025-11-03 | 14.46 | 14.51 | 0.06 | 0.42% | 14.41 | 14.52 | 119782 | 17347.20 | 0.67% |
| 2025-10-31 | 14.58 | 14.45 | -0.18 | -1.23% | 14.45 | 14.62 | 245907 | 35702.37 | 1.38% |
| 2025-10-30 | 14.56 | 14.63 | 0.05 | 0.34% | 14.51 | 14.77 | 253226 | 37093.41 | 1.42% |
| 2025-10-29 | 14.58 | 14.58 | 0.03 | 0.21% | 14.50 | 14.60 | 117124 | 17034.88 | 0.66% |
| 2025-10-28 | 14.62 | 14.55 | -0.11 | -0.75% | 14.50 | 14.65 | 153505 | 22363.25 | 0.86% |
| 2025-10-27 | 14.60 | 14.66 | 0.01 | 0.07% | 14.48 | 14.70 | 234108 | 34143.68 | 1.32% |
| 2025-10-24 | 14.72 | 14.65 | -0.11 | -0.75% | 14.64 | 14.76 | 197269 | 28957.80 | 1.11% |
| 2025-10-23 | 14.64 | 14.76 | 0.09 | 0.61% | 14.61 | 14.78 | 176613 | 25983.82 | 0.99% |
| 2025-10-22 | 14.70 | 14.67 | -0.09 | -0.61% | 14.65 | 14.86 | 157706 | 23223.21 | 0.89% |
| 2025-10-21 | 14.63 | 14.76 | 0.07 | 0.48% | 14.60 | 14.80 | 208302 | 30596.81 | 1.17% |
| 2025-10-20 | 14.72 | 14.69 | -0.08 | -0.54% | 14.62 | 14.95 | 282694 | 41791.50 | 1.59% |
| 2025-10-17 | 14.70 | 14.77 | 0.04 | 0.27% | 14.65 | 14.88 | 293896 | 43418.30 | 1.65% |
| 2025-10-16 | 14.70 | 14.73 | 0.04 | 0.27% | 14.64 | 14.77 | 218428 | 32101.50 | 1.23% |
| 2025-10-15 | 14.90 | 14.69 | -0.28 | -1.87% | 14.65 | 14.91 | 335266 | 49371.16 | 1.89% |
| 2025-10-14 | 14.62 | 14.97 | 0.08 | 0.54% | 14.62 | 15.07 | 554414 | 82178.62 | 3.12% |
| 2025-10-13 | 15.20 | 14.89 | 0.27 | 1.85% | 14.80 | 15.50 | 802381 | 121065.97 | 4.51% |
| 2025-10-10 | 14.48 | 14.62 | 0.13 | 0.90% | 14.41 | 14.66 | 211913 | 30913.51 | 1.19% |
| 2025-10-09 | 14.37 | 14.49 | 0.12 | 0.84% | 14.27 | 14.52 | 169328 | 24346.95 | 0.95% |
| 2025-09-30 | 14.30 | 14.37 | 0.09 | 0.63% | 14.25 | 14.37 | 106765 | 15299.79 | 0.60% |
| 2025-09-29 | 14.22 | 14.28 | 0.07 | 0.49% | 14.14 | 14.31 | 120970 | 17193.12 | 0.68% |
| 2025-09-26 | 14.22 | 14.21 | -0.05 | -0.35% | 14.20 | 14.34 | 109548 | 15623.25 | 0.62% |
| 2025-09-25 | 14.35 | 14.26 | -0.12 | -0.83% | 14.23 | 14.36 | 120655 | 17209.73 | 0.68% |
| 2025-09-24 | 14.26 | 14.38 | 0.08 | 0.56% | 14.20 | 14.39 | 105597 | 15133.08 | 0.59% |
| 2025-09-23 | 14.38 | 14.30 | -0.07 | -0.49% | 14.14 | 14.40 | 150642 | 21455.11 | 0.85% |
| 2025-09-22 | 14.49 | 14.37 | -0.12 | -0.83% | 14.32 | 14.49 | 124300 | 17852.19 | 0.70% |
| 2025-09-19 | 14.43 | 14.49 | 0.02 | 0.14% | 14.42 | 14.54 | 116718 | 16901.98 | 0.66% |
| 2025-09-18 | 14.64 | 14.47 | -0.20 | -1.36% | 14.38 | 14.68 | 222866 | 32401.22 | 1.25% |
| 2025-09-17 | 14.77 | 14.67 | -0.12 | -0.81% | 14.60 | 14.80 | 177685 | 26055.54 | 1.00% |
| 2025-09-16 | 14.83 | 14.79 | -0.18 | -1.20% | 14.68 | 14.94 | 229937 | 34015.66 | 1.29% |
| 2025-09-15 | 14.65 | 14.97 | 0.39 | 2.67% | 14.61 | 15.07 | 422276 | 62870.39 | 2.38% |
| 2025-09-12 | 14.67 | 14.58 | -0.12 | -0.82% | 14.56 | 14.70 | 150805 | 22077.15 | 0.85% |
| 2025-09-11 | 14.60 | 14.70 | 0.10 | 0.68% | 14.58 | 14.70 | 183374 | 26871.37 | 1.03% |
| 2025-09-10 | 14.55 | 14.60 | -0.01 | -0.07% | 14.53 | 14.64 | 93311 | 13606.21 | 0.52% |
| 2025-09-09 | 14.70 | 14.61 | -0.08 | -0.54% | 14.51 | 14.71 | 141936 | 20722.21 | 0.80% |
| 2025-09-08 | 14.48 | 14.69 | 0.16 | 1.10% | 14.48 | 14.72 | 166814 | 24453.52 | 0.94% |
| 2025-09-05 | 14.47 | 14.53 | 0.04 | 0.28% | 14.32 | 14.55 | 181462 | 26197.39 | 1.02% |
| 2025-09-04 | 14.42 | 14.49 | 0.08 | 0.56% | 14.34 | 14.60 | 201801 | 29205.00 | 1.14% |
| 2025-09-03 | 14.70 | 14.41 | -0.29 | -1.97% | 14.39 | 14.77 | 279711 | 40674.98 | 1.57% |
| 2025-09-02 | 14.88 | 14.70 | -0.21 | -1.41% | 14.68 | 14.92 | 272050 | 40203.73 | 1.53% |
| 2025-09-01 | 14.90 | 14.91 | 0.02 | 0.13% | 14.75 | 14.97 | 250690 | 37291.55 | 1.41% |
| 2025-08-29 | 14.89 | 14.89 | -0.02 | -0.13% | 14.87 | 15.19 | 375807 | 56471.79 | 2.11% |
| 2025-08-28 | 15.02 | 14.91 | -0.08 | -0.53% | 14.59 | 15.08 | 395018 | 58574.97 | 2.22% |
| 2025-08-27 | 15.21 | 14.99 | -0.27 | -1.77% | 14.96 | 15.28 | 406512 | 61369.66 | 2.29% |
| 2025-08-26 | 15.19 | 15.26 | 0.05 | 0.33% | 15.14 | 15.35 | 353648 | 53961.23 | 1.99% |
| 2025-08-25 | 15.05 | 15.21 | 0.21 | 1.40% | 14.98 | 15.24 | 412336 | 62444.54 | 2.32% |
| 2025-08-22 | 15.05 | 15.00 | -0.10 | -0.66% | 14.89 | 15.06 | 336656 | 50308.99 | 1.89% |
| 2025-08-21 | 14.98 | 15.10 | 0.13 | 0.87% | 14.89 | 15.18 | 340671 | 51306.79 | 1.92% |
| 2025-08-20 | 14.91 | 14.97 | 0.07 | 0.47% | 14.84 | 14.99 | 190441 | 28418.97 | 1.07% |
上证大盘股票行情在线 K线走势图
北大荒(600598)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
