北辰实业(601588)股票行情
北辰实业(601588)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 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 175725 | 3107.69 | 0.66% |
| 2025-07-31 | 1.83 | 1.77 | -0.07 | -3.80% | 1.76 | 1.84 | 392974 | 7014.23 | 1.48% |
| 2025-07-30 | 1.85 | 1.84 | -0.03 | -1.60% | 1.84 | 1.90 | 332982 | 6209.84 | 1.25% |
| 2025-07-29 | 1.84 | 1.87 | 0.03 | 1.63% | 1.82 | 1.88 | 360746 | 6665.96 | 1.36% |
| 2025-07-28 | 1.84 | 1.84 | 0.00 | 0.00% | 1.81 | 1.86 | 310968 | 5706.24 | 1.17% |
| 2025-07-25 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 236060 | 4373.70 | 0.89% |
| 2025-07-24 | 1.83 | 1.87 | 0.04 | 2.19% | 1.82 | 1.89 | 378748 | 7070.85 | 1.42% |
| 2025-07-23 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.88 | 318924 | 5896.46 | 1.20% |
| 2025-07-22 | 1.81 | 1.84 | 0.03 | 1.66% | 1.79 | 1.84 | 306183 | 5571.22 | 1.15% |
| 2025-07-21 | 1.78 | 1.81 | 0.04 | 2.26% | 1.77 | 1.83 | 332248 | 6013.41 | 1.25% |
| 2025-07-18 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.79 | 213990 | 3801.21 | 0.80% |
| 2025-07-17 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 170672 | 3050.37 | 0.64% |
| 2025-07-16 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 277043 | 4979.50 | 1.04% |
| 2025-07-15 | 1.85 | 1.81 | -0.05 | -2.69% | 1.76 | 1.87 | 497795 | 8949.11 | 1.87% |
| 2025-07-14 | 1.91 | 1.86 | -0.05 | -2.62% | 1.85 | 1.92 | 384189 | 7184.70 | 1.44% |
| 2025-07-11 | 1.91 | 1.91 | -0.02 | -1.04% | 1.89 | 1.94 | 538427 | 10304.94 | 2.02% |
| 2025-07-10 | 1.85 | 1.93 | 0.08 | 4.32% | 1.84 | 1.96 | 777217 | 14731.87 | 2.92% |
| 2025-07-09 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 279399 | 5151.88 | 1.05% |
| 2025-07-08 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 356868 | 6527.28 | 1.34% |
| 2025-07-07 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.87 | 518855 | 9483.75 | 1.95% |
| 2025-07-04 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.83 | 454066 | 8151.60 | 1.71% |
| 2025-07-03 | 1.76 | 1.81 | 0.04 | 2.26% | 1.76 | 1.88 | 718808 | 13045.97 | 2.70% |
| 2025-07-02 | 1.73 | 1.77 | 0.04 | 2.31% | 1.72 | 1.78 | 341835 | 5985.10 | 1.29% |
| 2025-07-01 | 1.74 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 129677 | 2236.20 | 0.49% |
| 2025-06-30 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.76 | 257361 | 4477.43 | 0.97% |
| 2025-06-27 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 295043 | 5107.63 | 1.11% |
| 2025-06-26 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 177959 | 3056.03 | 0.67% |
| 2025-06-25 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.73 | 288786 | 4955.45 | 1.09% |
| 2025-06-24 | 1.68 | 1.70 | 0.03 | 1.80% | 1.67 | 1.71 | 216988 | 3686.38 | 0.82% |
| 2025-06-23 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 110448 | 1843.19 | 0.42% |
| 2025-06-20 | 1.67 | 1.67 | -0.01 | -0.60% | 1.67 | 1.69 | 186232 | 3126.20 | 0.70% |
| 2025-06-19 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.72 | 424346 | 7162.68 | 1.60% |
| 2025-06-18 | 1.72 | 1.73 | 0.02 | 1.17% | 1.69 | 1.78 | 446810 | 7727.62 | 1.68% |
| 2025-06-17 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 155520 | 2656.53 | 0.58% |
| 2025-06-16 | 1.67 | 1.72 | 0.04 | 2.38% | 1.67 | 1.72 | 195408 | 3329.92 | 0.73% |
| 2025-06-13 | 1.71 | 1.68 | -0.03 | -1.75% | 1.67 | 1.72 | 201076 | 3393.61 | 0.76% |
| 2025-06-12 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 136684 | 2341.82 | 0.51% |
| 2025-06-11 | 1.71 | 1.73 | 0.02 | 1.17% | 1.71 | 1.74 | 200539 | 3467.09 | 0.75% |
| 2025-06-10 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 181054 | 3111.38 | 0.68% |
| 2025-06-09 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 186824 | 3222.94 | 0.70% |
| 2025-06-06 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 80383 | 1376.05 | 0.30% |
| 2025-06-05 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 106987 | 1830.16 | 0.40% |
| 2025-06-04 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 111807 | 1922.00 | 0.42% |
| 2025-06-03 | 1.69 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 137546 | 2349.30 | 0.52% |
| 2025-05-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 141241 | 2406.06 | 0.53% |
| 2025-05-29 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 136712 | 2319.91 | 0.51% |
| 2025-05-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.67 | 1.70 | 102202 | 1718.93 | 0.38% |
| 2025-05-27 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 137978 | 2327.33 | 0.52% |
| 2025-05-26 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 142260 | 2401.81 | 0.53% |
| 2025-05-23 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 174474 | 2979.26 | 0.66% |
| 2025-05-22 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.75 | 158149 | 2726.77 | 0.59% |
| 2025-05-21 | 1.75 | 1.74 | -0.01 | -0.57% | 1.74 | 1.77 | 156235 | 2734.18 | 0.59% |
| 2025-05-20 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.76 | 203865 | 3548.04 | 0.77% |
| 2025-05-19 | 1.69 | 1.74 | 0.04 | 2.35% | 1.69 | 1.76 | 345500 | 6000.42 | 1.30% |
| 2025-05-16 | 1.72 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 174976 | 2979.93 | 0.66% |
| 2025-05-15 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 113503 | 1955.80 | 0.43% |
| 2025-05-14 | 1.70 | 1.73 | 0.04 | 2.37% | 1.70 | 1.74 | 274183 | 4713.53 | 1.03% |
| 2025-05-13 | 1.71 | 1.69 | -0.01 | -0.59% | 1.69 | 1.72 | 117294 | 1992.64 | 0.44% |
| 2025-05-12 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 152752 | 2586.01 | 0.57% |
| 2025-05-09 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 156843 | 2669.38 | 0.59% |
| 2025-05-08 | 1.71 | 1.72 | 0.00 | 0.00% | 1.70 | 1.74 | 175879 | 3028.35 | 0.66% |
| 2025-05-07 | 1.70 | 1.72 | 0.03 | 1.78% | 1.70 | 1.83 | 310817 | 5393.25 | 1.17% |
| 2025-05-06 | 1.67 | 1.69 | 0.03 | 1.81% | 1.66 | 1.70 | 172712 | 2905.83 | 0.65% |
| 2025-04-30 | 1.65 | 1.66 | 0.00 | 0.00% | 1.65 | 1.69 | 206187 | 3453.04 | 0.78% |
| 2025-04-29 | 1.66 | 1.66 | 0.00 | 0.00% | 1.65 | 1.68 | 149212 | 2476.83 | 0.56% |
| 2025-04-28 | 1.72 | 1.66 | -0.07 | -4.05% | 1.65 | 1.72 | 262891 | 4399.61 | 0.99% |
| 2025-04-25 | 1.70 | 1.73 | 0.03 | 1.76% | 1.70 | 1.77 | 323850 | 5611.18 | 1.22% |
| 2025-04-24 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.73 | 171750 | 2925.66 | 0.65% |
| 2025-04-23 | 1.73 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 161097 | 2758.45 | 0.61% |
| 2025-04-22 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.74 | 210736 | 3618.54 | 0.79% |
| 2025-04-21 | 1.71 | 1.70 | -0.01 | -0.58% | 1.67 | 1.72 | 187293 | 3177.10 | 0.70% |
| 2025-04-18 | 1.68 | 1.71 | 0.04 | 2.40% | 1.66 | 1.72 | 286166 | 4828.12 | 1.08% |
| 2025-04-17 | 1.63 | 1.67 | 0.04 | 2.45% | 1.61 | 1.69 | 280071 | 4668.02 | 1.05% |
| 2025-04-16 | 1.65 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 138741 | 2277.82 | 0.52% |
| 2025-04-15 | 1.68 | 1.64 | -0.04 | -2.38% | 1.63 | 1.68 | 148346 | 2446.82 | 0.56% |
| 2025-04-14 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 181228 | 3041.78 | 0.68% |
| 2025-04-11 | 1.66 | 1.67 | 0.00 | 0.00% | 1.64 | 1.69 | 265814 | 4423.03 | 1.00% |
| 2025-04-10 | 1.66 | 1.67 | 0.03 | 1.83% | 1.64 | 1.71 | 283912 | 4735.62 | 1.07% |
| 2025-04-09 | 1.56 | 1.64 | 0.07 | 4.46% | 1.49 | 1.65 | 352531 | 5574.90 | 1.33% |
| 2025-04-08 | 1.56 | 1.57 | 0.01 | 0.64% | 1.54 | 1.59 | 254483 | 3990.44 | 0.96% |
上证大盘股票行情在线 K线走势图
