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 |
|---|
| 2025-09-16 | 2.11 | 2.20 | 0.07 | 3.29% | 2.10 | 2.21 | 836968 | 18209.24 | 3.15% |
| 2025-09-15 | 2.08 | 2.13 | 0.05 | 2.40% | 2.03 | 2.15 | 794293 | 16540.86 | 2.99% |
| 2025-09-12 | 2.00 | 2.08 | 0.08 | 4.00% | 2.00 | 2.12 | 831788 | 17214.16 | 3.13% |
| 2025-09-11 | 1.95 | 2.00 | 0.04 | 2.04% | 1.93 | 2.01 | 599838 | 11873.09 | 2.26% |
| 2025-09-10 | 1.92 | 1.96 | 0.04 | 2.08% | 1.91 | 1.97 | 660886 | 12847.34 | 2.48% |
| 2025-09-09 | 1.88 | 1.92 | 0.04 | 2.13% | 1.87 | 1.94 | 639378 | 12233.93 | 2.40% |
| 2025-09-08 | 1.84 | 1.88 | 0.03 | 1.62% | 1.84 | 1.90 | 492873 | 9224.81 | 1.85% |
| 2025-09-05 | 1.82 | 1.85 | 0.03 | 1.65% | 1.78 | 1.85 | 365865 | 6638.76 | 1.38% |
| 2025-09-04 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 379574 | 6932.90 | 1.43% |
| 2025-09-03 | 1.84 | 1.82 | -0.03 | -1.62% | 1.80 | 1.88 | 394414 | 7251.22 | 1.48% |
| 2025-09-02 | 1.84 | 1.85 | 0.02 | 1.09% | 1.81 | 1.88 | 391831 | 7227.01 | 1.47% |
| 2025-09-01 | 1.83 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 315055 | 5765.19 | 1.18% |
| 2025-08-29 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.87 | 268767 | 4918.13 | 1.01% |
| 2025-08-28 | 1.85 | 1.84 | -0.01 | -0.54% | 1.80 | 1.88 | 387374 | 7119.56 | 1.46% |
| 2025-08-27 | 1.92 | 1.85 | -0.07 | -3.65% | 1.84 | 1.93 | 347246 | 6521.35 | 1.31% |
| 2025-08-26 | 1.92 | 1.92 | -0.01 | -0.52% | 1.89 | 1.93 | 271695 | 5199.41 | 1.02% |
| 2025-08-25 | 1.87 | 1.93 | 0.05 | 2.66% | 1.87 | 1.96 | 721013 | 13891.95 | 2.71% |
| 2025-08-22 | 1.87 | 1.88 | 0.01 | 0.53% | 1.84 | 1.89 | 339133 | 6301.69 | 1.27% |
| 2025-08-21 | 1.86 | 1.87 | 0.01 | 0.54% | 1.84 | 1.88 | 283160 | 5271.55 | 1.06% |
| 2025-08-20 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 239371 | 4439.48 | 0.90% |
| 2025-08-19 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.89 | 287518 | 5374.89 | 1.08% |
| 2025-08-18 | 1.85 | 1.86 | 0.03 | 1.64% | 1.83 | 1.88 | 371526 | 6896.53 | 1.40% |
| 2025-08-15 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.87 | 361898 | 6653.61 | 1.36% |
| 2025-08-14 | 1.87 | 1.82 | -0.04 | -2.15% | 1.82 | 1.91 | 418148 | 7782.02 | 1.57% |
| 2025-08-13 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 265754 | 4988.70 | 1.00% |
| 2025-08-12 | 1.89 | 1.90 | 0.02 | 1.06% | 1.86 | 1.91 | 473861 | 8936.78 | 1.78% |
| 2025-08-11 | 1.85 | 1.88 | 0.07 | 3.87% | 1.85 | 1.94 | 823077 | 15591.57 | 3.09% |
| 2025-08-08 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.83 | 426208 | 7655.38 | 1.60% |
| 2025-08-07 | 1.77 | 1.77 | 0.00 | 0.00% | 1.75 | 1.78 | 325882 | 5756.04 | 1.23% |
| 2025-08-06 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 233112 | 4106.00 | 0.88% |
| 2025-08-05 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.79 | 232426 | 4126.72 | 0.87% |
| 2025-08-04 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 210398 | 3688.78 | 0.79% |
| 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% |
上证大盘股票行情在线 K线走势图
