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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 1.69 | 1.56 | -0.17 | -9.83% | 1.56 | 1.70 | 351961 | 5597.90 | 1.32% |
| 2025-04-03 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 158795 | 2752.47 | 0.60% |
| 2025-04-02 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 73700 | 1274.63 | 0.28% |
| 2025-04-01 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 99999 | 1735.28 | 0.38% |
| 2025-03-31 | 1.76 | 1.73 | -0.04 | -2.26% | 1.72 | 1.78 | 206468 | 3601.85 | 0.78% |
| 2025-03-28 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.80 | 190215 | 3373.33 | 0.72% |
| 2025-03-27 | 1.77 | 1.78 | 0.00 | 0.00% | 1.74 | 1.79 | 269237 | 4763.62 | 1.01% |
| 2025-03-26 | 1.75 | 1.78 | 0.04 | 2.30% | 1.74 | 1.78 | 238645 | 4215.44 | 0.90% |
| 2025-03-25 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.76 | 146704 | 2556.66 | 0.55% |
| 2025-03-24 | 1.76 | 1.74 | -0.03 | -1.69% | 1.72 | 1.77 | 269136 | 4684.57 | 1.01% |
| 2025-03-21 | 1.77 | 1.77 | 0.01 | 0.57% | 1.75 | 1.79 | 272702 | 4827.18 | 1.03% |
| 2025-03-20 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 216858 | 3845.97 | 0.82% |
| 2025-03-19 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.77 | 101645 | 1788.52 | 0.38% |
| 2025-03-18 | 1.79 | 1.76 | -0.02 | -1.12% | 1.76 | 1.80 | 155288 | 2744.68 | 0.58% |
| 2025-03-17 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 219521 | 3918.98 | 0.83% |
| 2025-03-14 | 1.73 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 212972 | 3732.50 | 0.80% |
| 2025-03-13 | 1.74 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 163893 | 2836.31 | 0.62% |
| 2025-03-12 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 151810 | 2656.12 | 0.57% |
| 2025-03-11 | 1.74 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 125051 | 2172.91 | 0.47% |
| 2025-03-10 | 1.73 | 1.75 | 0.01 | 0.57% | 1.73 | 1.75 | 146191 | 2544.35 | 0.55% |
| 2025-03-07 | 1.76 | 1.74 | -0.03 | -1.69% | 1.72 | 1.77 | 237487 | 4132.13 | 0.89% |
| 2025-03-06 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.78 | 273887 | 4825.54 | 1.03% |
| 2025-03-05 | 1.76 | 1.76 | 0.00 | 0.00% | 1.72 | 1.77 | 233913 | 4065.82 | 0.88% |
| 2025-03-04 | 1.78 | 1.76 | -0.03 | -1.68% | 1.74 | 1.78 | 300332 | 5275.70 | 1.13% |
| 2025-03-03 | 1.81 | 1.79 | -0.04 | -2.19% | 1.78 | 1.86 | 553529 | 10040.08 | 2.08% |
| 2025-02-28 | 1.79 | 1.83 | 0.05 | 2.81% | 1.77 | 1.95 | 747541 | 13682.16 | 2.81% |
| 2025-02-27 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.84 | 246481 | 4420.74 | 0.93% |
| 2025-02-26 | 1.73 | 1.78 | 0.05 | 2.89% | 1.73 | 1.79 | 270869 | 4787.60 | 1.02% |
| 2025-02-25 | 1.76 | 1.73 | -0.03 | -1.70% | 1.73 | 1.77 | 237984 | 4164.99 | 0.89% |
| 2025-02-24 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 298772 | 5264.56 | 1.12% |
| 2025-02-21 | 1.78 | 1.75 | -0.02 | -1.13% | 1.74 | 1.79 | 250481 | 4399.24 | 0.94% |
| 2025-02-20 | 1.77 | 1.77 | 0.00 | 0.00% | 1.75 | 1.79 | 187292 | 3320.39 | 0.70% |
| 2025-02-19 | 1.77 | 1.77 | 0.00 | 0.00% | 1.75 | 1.78 | 215086 | 3806.63 | 0.81% |
| 2025-02-18 | 1.84 | 1.77 | -0.07 | -3.80% | 1.77 | 1.85 | 291245 | 5238.09 | 1.09% |
| 2025-02-17 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.86 | 275986 | 5045.28 | 1.04% |
| 2025-02-14 | 1.84 | 1.80 | -0.04 | -2.17% | 1.79 | 1.86 | 306519 | 5560.61 | 1.15% |
| 2025-02-13 | 1.81 | 1.84 | 0.02 | 1.10% | 1.80 | 1.88 | 400540 | 7392.54 | 1.51% |
| 2025-02-12 | 1.79 | 1.82 | 0.02 | 1.11% | 1.75 | 1.82 | 271283 | 4837.59 | 1.02% |
| 2025-02-11 | 1.82 | 1.80 | -0.02 | -1.10% | 1.76 | 1.83 | 226527 | 4039.59 | 0.85% |
| 2025-02-10 | 1.77 | 1.82 | 0.04 | 2.25% | 1.77 | 1.82 | 277626 | 4997.62 | 1.04% |
| 2025-02-07 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.80 | 396043 | 7025.31 | 1.49% |
| 2025-02-06 | 1.72 | 1.75 | 0.03 | 1.74% | 1.69 | 1.75 | 247992 | 4267.19 | 0.93% |
| 2025-02-05 | 1.71 | 1.72 | 0.02 | 1.18% | 1.70 | 1.74 | 154022 | 2648.77 | 0.58% |
| 2025-01-27 | 1.71 | 1.70 | 0.00 | 0.00% | 1.70 | 1.75 | 205787 | 3542.50 | 0.77% |
| 2025-01-24 | 1.69 | 1.70 | 0.00 | 0.00% | 1.67 | 1.71 | 188446 | 3191.72 | 0.71% |
| 2025-01-23 | 1.72 | 1.70 | -0.01 | -0.58% | 1.70 | 1.75 | 288173 | 4979.44 | 1.08% |
| 2025-01-22 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.75 | 247609 | 4247.34 | 0.93% |
| 2025-01-21 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.81 | 364985 | 6472.36 | 1.37% |
| 2025-01-20 | 1.77 | 1.76 | -0.02 | -1.12% | 1.72 | 1.79 | 275247 | 4850.39 | 1.03% |
| 2025-01-17 | 1.79 | 1.78 | -0.01 | -0.56% | 1.75 | 1.81 | 209948 | 3741.28 | 0.79% |
| 2025-01-16 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.84 | 286424 | 5169.90 | 1.08% |
| 2025-01-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.79 | 243159 | 4292.19 | 0.91% |
| 2025-01-14 | 1.72 | 1.77 | 0.05 | 2.91% | 1.72 | 1.78 | 268320 | 4704.29 | 1.01% |
| 2025-01-13 | 1.69 | 1.72 | 0.01 | 0.58% | 1.66 | 1.73 | 194477 | 3316.01 | 0.73% |
| 2025-01-10 | 1.79 | 1.71 | -0.08 | -4.47% | 1.71 | 1.80 | 222721 | 3888.54 | 0.84% |
| 2025-01-09 | 1.79 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 201016 | 3607.55 | 0.76% |
| 2025-01-08 | 1.80 | 1.81 | 0.02 | 1.12% | 1.75 | 1.82 | 304904 | 5443.58 | 1.15% |
| 2025-01-07 | 1.76 | 1.79 | 0.03 | 1.70% | 1.74 | 1.80 | 255393 | 4515.17 | 0.96% |
| 2025-01-06 | 1.78 | 1.76 | -0.01 | -0.56% | 1.72 | 1.78 | 295796 | 5187.06 | 1.11% |
| 2025-01-03 | 1.84 | 1.77 | -0.08 | -4.32% | 1.77 | 1.86 | 373967 | 6744.66 | 1.41% |
| 2025-01-02 | 1.87 | 1.85 | -0.01 | -0.54% | 1.82 | 1.92 | 406660 | 7638.58 | 1.53% |
| 2024-12-31 | 1.91 | 1.86 | -0.05 | -2.62% | 1.86 | 1.94 | 314982 | 5952.26 | 1.18% |
| 2024-12-30 | 1.95 | 1.91 | -0.05 | -2.55% | 1.88 | 1.96 | 345237 | 6581.14 | 1.30% |
上证大盘股票行情在线 K线走势图
