北方国际 (000065) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	12.12	12.49	0.07	0.56%	11.95	12.86	394714	49519	4.05%
2026-06-15	12.06	12.42	0.82	7.07%	11.97	12.63	396223	48844	4.06%
2026-06-12	11.31	11.60	0.67	6.13%	10.91	11.98	300574	34397	3.08%
2026-06-11	11.42	10.93	-0.63	-5.45%	10.88	11.42	212917	23605	2.18%
2026-06-10	11.89	11.56	-0.61	-5.01%	11.50	11.89	224231	26102	2.30%
2026-06-09	11.96	12.17	0.34	2.87%	11.92	12.23	188561	22787	1.93%
2026-06-08	12.01	11.83	-0.57	-4.60%	11.78	12.18	240516	28780	2.47%
2026-06-05	12.71	12.40	-0.23	-1.82%	12.24	12.98	273556	34272	2.81%
2026-06-04	12.18	12.63	0.45	3.69%	12.18	12.78	339272	42512	3.48%
2026-06-03	11.75	12.18	0.33	2.78%	11.74	12.60	290296	35720	2.98%
2026-06-02	12.06	11.85	-0.35	-2.87%	11.82	12.15	182267	21729	1.87%
2026-06-01	12.00	12.20	-0.06	-0.49%	11.83	12.45	191479	23191	1.96%
2026-05-29	12.22	12.26	0.22	1.83%	12.13	12.68	262213	32430	2.69%
2026-05-28	12.50	12.04	-0.46	-3.68%	11.71	12.62	229435	27867	2.35%
2026-05-27	12.32	12.50	-0.02	-0.16%	12.29	12.95	230316	29253	2.36%
2026-05-26	12.64	12.52	-0.54	-4.13%	12.35	12.72	238604	29786	2.45%
2026-05-25	12.61	13.06	0.87	7.14%	12.53	13.26	418442	53710	4.29%
2026-05-22	12.31	12.19	-0.01	-0.08%	12.01	12.39	178604	21757	1.83%
2026-05-21	12.60	12.20	-0.57	-4.46%	12.16	12.78	204880	25633	2.10%
2026-05-20	12.32	12.77	0.38	3.07%	12.12	12.80	275878	34572	2.83%
2026-05-19	12.41	12.39	0.10	0.81%	12.18	12.48	144234	17783	1.48%
2026-05-18	12.45	12.29	-0.27	-2.15%	12.18	12.56	206015	25355	2.11%
2026-05-15	12.77	12.56	-0.27	-2.10%	12.45	12.95	203157	25779	2.08%
2026-05-14	13.10	12.83	-0.27	-2.06%	12.83	13.15	211654	27484	2.17%
2026-05-13	12.89	13.10	0.12	0.92%	12.82	13.18	172882	22593	1.77%
2026-05-12	13.20	12.98	-0.28	-2.11%	12.91	13.20	255453	33255	2.62%
2026-05-11	13.23	13.26	-0.17	-1.27%	13.13	13.31	271388	35864	2.78%
2026-05-08	13.50	13.43	-0.42	-3.03%	13.24	13.74	422778	56655	4.34%
2026-05-07	13.55	13.85	0.64	4.84%	13.54	14.10	510879	70916	5.24%
2026-05-06	12.90	13.21	0.42	3.28%	12.83	13.45	363375	47887	3.73%
2026-04-30	12.63	12.79	0.14	1.11%	12.54	12.82	248940	31600	2.55%
2026-04-29	12.52	12.65	0.14	1.12%	12.45	12.80	246159	31147	2.52%
2026-04-28	12.82	12.51	-0.39	-3.02%	12.40	12.91	298090	37590	3.06%
2026-04-27	13.06	12.90	-0.67	-4.94%	12.83	13.16	343281	44479	3.52%
2026-04-24	13.52	13.57	-0.04	-0.29%	13.36	13.74	263641	35732	2.70%
2026-04-23	13.89	13.61	-0.46	-3.27%	13.56	13.92	349641	47934	3.59%
2026-04-22	14.30	14.07	-0.40	-2.76%	13.92	14.37	350343	49153	3.59%
2026-04-21	14.01	14.47	0.36	2.55%	13.61	14.48	549975	77390	5.64%
2026-04-20	14.00	14.11	-0.04	-0.28%	13.85	14.38	417187	58935	4.28%
2026-04-17	14.37	14.15	-0.23	-1.60%	14.07	14.58	488144	69741	5.01%
2026-04-16	14.60	14.38	-0.39	-2.64%	14.21	14.67	534785	76888	5.49%
2026-04-15	14.54	14.77	0.39	2.71%	14.54	15.56	823903	124244	8.45%
2026-04-14	13.81	14.38	0.68	4.96%	13.77	14.46	602517	85278	6.18%
2026-04-13	14.25	13.70	-0.86	-5.91%	13.50	14.33	596910	81962	6.12%
2026-04-10	15.18	14.56	-0.43	-2.87%	14.51	15.27	706625	103831	7.25%
2026-04-09	15.50	14.99	-1.19	-7.35%	14.96	15.92	1075790	165136	11.03%
2026-04-08	15.16	16.18	1.24	8.30%	15.00	16.37	1167357	183711	11.97%
2026-04-07	14.20	14.94	0.97	6.94%	13.97	14.94	818333	119652	8.39%
2026-04-03	14.80	13.97	-1.20	-7.91%	13.92	15.05	718405	102873	7.37%
2026-04-02	14.68	15.17	0.60	4.12%	14.64	15.64	1041206	156379	10.68%
2026-04-01	16.01	14.57	0.02	0.14%	14.55	16.01	1119046	168921	11.48%
2026-03-31	13.98	14.55	0.70	5.05%	13.91	14.96	807774	116923	8.29%
2026-03-30	13.65	13.85	0.10	0.73%	13.48	14.20	610890	84847	6.27%
2026-03-27	13.74	13.75	-0.13	-0.94%	13.45	13.79	392716	53699	4.03%
2026-03-26	14.12	13.88	-0.24	-1.70%	13.74	14.18	486188	67438	4.99%
2026-03-25	14.50	14.12	-0.10	-0.70%	14.01	14.75	867993	123641	8.90%
2026-03-24	13.50	14.22	1.29	9.98%	13.37	14.22	479569	65994	4.92%
2026-03-23	12.50	12.93	0.32	2.54%	12.50	13.66	641160	84923	6.58%
2026-03-20	12.46	12.61	0.18	1.45%	12.28	12.85	243345	30618	2.50%
2026-03-19	12.76	12.43	-0.47	-3.64%	12.40	12.91	228227	28750	2.34%
2026-03-18	13.12	12.90	-0.10	-0.77%	12.76	13.13	180175	23201	1.85%
2026-03-17	13.46	13.00	-0.39	-2.91%	12.97	13.47	245583	32356	2.52%
2026-03-16	13.76	13.39	-0.39	-2.83%	13.17	13.85	356576	47776	3.66%
2026-03-13	13.32	13.78	0.65	4.95%	13.25	14.39	585734	80772	6.01%
2026-03-12	13.11	13.13	0.06	0.46%	12.86	13.42	276046	36262	2.83%
2026-03-11	13.18	13.07	-0.12	-0.91%	12.72	13.20	325626	42182	3.34%
2026-03-10	13.78	13.19	-0.73	-5.24%	13.00	14.00	535879	71432	5.50%
2026-03-09	13.50	13.92	0.47	3.49%	13.40	13.95	373534	51358	3.83%