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 |
|---|
| 2025-09-17 | 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% |
| 2025-08-19 | 14.96 | 14.90 | -0.06 | -0.40% | 14.87 | 15.00 | 220861 | 32971.27 | 1.24% |
| 2025-08-18 | 14.95 | 14.96 | -0.01 | -0.07% | 14.90 | 15.02 | 290686 | 43466.61 | 1.64% |
| 2025-08-15 | 14.83 | 14.97 | 0.11 | 0.74% | 14.80 | 14.99 | 226940 | 33822.21 | 1.28% |
| 2025-08-14 | 15.04 | 14.86 | -0.18 | -1.20% | 14.78 | 15.11 | 287972 | 43039.09 | 1.62% |
| 2025-08-13 | 15.05 | 15.04 | 0.03 | 0.20% | 14.95 | 15.07 | 237229 | 35587.65 | 1.33% |
| 2025-08-12 | 15.05 | 15.01 | -0.18 | -1.18% | 14.94 | 15.14 | 304770 | 45756.90 | 1.71% |
| 2025-08-11 | 15.23 | 15.19 | -0.14 | -0.91% | 15.03 | 15.28 | 380632 | 57528.93 | 2.14% |
| 2025-08-08 | 15.27 | 15.33 | 0.00 | 0.00% | 15.22 | 15.42 | 301020 | 46111.77 | 1.69% |
| 2025-08-07 | 14.94 | 15.33 | 0.38 | 2.54% | 14.93 | 15.38 | 553072 | 84292.27 | 3.11% |
| 2025-08-06 | 15.03 | 14.95 | -0.12 | -0.80% | 14.90 | 15.05 | 192154 | 28713.83 | 1.08% |
| 2025-08-05 | 15.01 | 15.07 | 0.06 | 0.40% | 14.93 | 15.17 | 237521 | 35740.40 | 1.34% |
| 2025-08-04 | 14.73 | 15.01 | 0.19 | 1.28% | 14.73 | 15.20 | 307526 | 46139.17 | 1.73% |
| 2025-08-01 | 14.91 | 14.82 | -0.12 | -0.80% | 14.74 | 15.05 | 307502 | 45668.92 | 1.73% |
| 2025-07-31 | 15.25 | 14.94 | -0.33 | -2.16% | 14.87 | 15.50 | 555278 | 83739.59 | 3.12% |
| 2025-07-30 | 14.67 | 15.27 | 0.54 | 3.67% | 14.65 | 15.66 | 901390 | 136799.97 | 5.07% |
| 2025-07-29 | 14.79 | 14.73 | -0.07 | -0.47% | 14.59 | 14.80 | 212440 | 31160.46 | 1.20% |
| 2025-07-28 | 14.88 | 14.80 | -0.06 | -0.40% | 14.74 | 14.90 | 198302 | 29345.21 | 1.12% |
| 2025-07-25 | 15.01 | 14.86 | -0.07 | -0.47% | 14.81 | 15.05 | 271679 | 40425.88 | 1.53% |
| 2025-07-24 | 14.71 | 14.93 | 0.21 | 1.43% | 14.67 | 14.95 | 343333 | 50964.57 | 1.93% |
| 2025-07-23 | 14.78 | 14.72 | -0.05 | -0.34% | 14.70 | 14.86 | 274056 | 40518.40 | 1.54% |
| 2025-07-22 | 14.70 | 14.77 | 0.06 | 0.41% | 14.62 | 14.83 | 309858 | 45616.51 | 1.74% |
| 2025-07-21 | 14.54 | 14.71 | 0.16 | 1.10% | 14.51 | 14.71 | 312409 | 45746.01 | 1.76% |
| 2025-07-18 | 14.53 | 14.55 | 0.05 | 0.34% | 14.49 | 14.59 | 156364 | 22734.27 | 0.88% |
| 2025-07-17 | 14.46 | 14.50 | 0.04 | 0.28% | 14.44 | 14.57 | 148881 | 21591.22 | 0.84% |
| 2025-07-16 | 14.42 | 14.46 | 0.04 | 0.28% | 14.38 | 14.49 | 146070 | 21100.72 | 0.82% |
| 2025-07-15 | 14.63 | 14.42 | -0.24 | -1.64% | 14.37 | 14.65 | 295333 | 42733.46 | 1.66% |
| 2025-07-14 | 14.68 | 14.66 | -0.04 | -0.27% | 14.65 | 14.76 | 214996 | 31580.73 | 1.21% |
| 2025-07-11 | 14.62 | 14.70 | 0.07 | 0.48% | 14.61 | 14.72 | 311443 | 45705.27 | 1.75% |
| 2025-07-10 | 14.58 | 14.63 | 0.03 | 0.21% | 14.54 | 14.63 | 206878 | 30182.27 | 1.16% |
| 2025-07-09 | 14.64 | 14.60 | -0.06 | -0.41% | 14.55 | 14.73 | 237828 | 34816.49 | 1.34% |
| 2025-07-08 | 14.67 | 14.66 | -0.02 | -0.14% | 14.57 | 14.67 | 259816 | 37975.81 | 1.46% |
| 2025-07-07 | 14.56 | 14.68 | 0.09 | 0.62% | 14.50 | 14.77 | 349543 | 51324.92 | 1.97% |
| 2025-07-04 | 14.51 | 14.59 | 0.06 | 0.41% | 14.47 | 14.65 | 309233 | 45071.00 | 1.74% |
| 2025-07-03 | 14.52 | 14.53 | 0.03 | 0.21% | 14.43 | 14.57 | 211823 | 30714.49 | 1.19% |
| 2025-07-02 | 14.48 | 14.50 | 0.04 | 0.28% | 14.42 | 14.55 | 191378 | 27740.95 | 1.08% |
| 2025-07-01 | 14.43 | 14.46 | 0.04 | 0.28% | 14.40 | 14.48 | 152510 | 22039.24 | 0.86% |
| 2025-06-30 | 14.47 | 14.42 | -0.06 | -0.41% | 14.35 | 14.47 | 184488 | 26567.51 | 1.04% |
| 2025-06-27 | 14.40 | 14.48 | 0.06 | 0.42% | 14.37 | 14.54 | 192030 | 27783.54 | 1.08% |
| 2025-06-26 | 14.42 | 14.42 | -0.02 | -0.14% | 14.39 | 14.49 | 182037 | 26284.29 | 1.02% |
| 2025-06-25 | 14.45 | 14.44 | 0.03 | 0.21% | 14.37 | 14.49 | 171539 | 24743.39 | 0.96% |
| 2025-06-24 | 14.33 | 14.41 | -0.01 | -0.07% | 14.31 | 14.44 | 189643 | 27302.27 | 1.07% |
| 2025-06-23 | 14.22 | 14.42 | 0.21 | 1.48% | 14.15 | 14.44 | 177700 | 25464.91 | 1.00% |
| 2025-06-20 | 14.24 | 14.21 | 0.00 | 0.00% | 14.20 | 14.29 | 117268 | 16696.35 | 0.66% |
| 2025-06-19 | 14.40 | 14.21 | -0.20 | -1.39% | 14.18 | 14.44 | 205970 | 29424.18 | 1.16% |
| 2025-06-18 | 14.49 | 14.41 | -0.11 | -0.76% | 14.40 | 14.55 | 179041 | 25871.41 | 1.01% |
| 2025-06-17 | 14.51 | 14.52 | -0.01 | -0.07% | 14.48 | 14.68 | 211541 | 30802.87 | 1.19% |
| 2025-06-16 | 14.44 | 14.53 | 0.07 | 0.48% | 14.37 | 14.59 | 199424 | 28903.00 | 1.12% |
| 2025-06-13 | 14.51 | 14.46 | -0.01 | -0.07% | 14.39 | 14.63 | 328502 | 47648.26 | 1.85% |
| 2025-06-12 | 14.61 | 14.47 | -0.16 | -1.09% | 14.41 | 14.62 | 286681 | 41470.59 | 1.61% |
| 2025-06-11 | 14.60 | 14.63 | -0.16 | -1.08% | 14.55 | 14.72 | 393249 | 57507.15 | 2.21% |
| 2025-06-10 | 14.60 | 14.79 | 0.18 | 1.23% | 14.40 | 14.94 | 690337 | 101789.80 | 3.88% |
| 2025-06-09 | 14.44 | 14.61 | 0.12 | 0.83% | 14.41 | 14.62 | 220093 | 32038.26 | 1.24% |
| 2025-06-06 | 14.43 | 14.49 | 0.06 | 0.42% | 14.39 | 14.62 | 195763 | 28422.23 | 1.10% |
| 2025-06-05 | 14.51 | 14.43 | -0.15 | -1.03% | 14.37 | 14.56 | 177693 | 25674.47 | 1.00% |
| 2025-06-04 | 14.54 | 14.58 | 0.03 | 0.21% | 14.41 | 14.63 | 196109 | 28473.34 | 1.10% |
| 2025-06-03 | 14.30 | 14.55 | 0.17 | 1.18% | 14.21 | 14.57 | 235835 | 34116.99 | 1.33% |
| 2025-05-30 | 14.24 | 14.38 | 0.09 | 0.63% | 14.24 | 14.54 | 251230 | 36181.23 | 1.41% |
| 2025-05-29 | 14.26 | 14.29 | 0.03 | 0.21% | 14.16 | 14.30 | 170136 | 24236.61 | 0.96% |
| 2025-05-28 | 14.41 | 14.26 | -0.16 | -1.11% | 14.25 | 14.41 | 162721 | 23255.39 | 0.92% |
上证大盘股票行情在线 K线走势图
