致敬每一个财富自由的梦想,祝大家早日进化为游资

北方华创 (002371) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 334.00 329.80 -5.40 -1.61% 327.20 335.88 55444 183460 0.77%
2025-07-31 349.19 335.20 -14.00 -4.01% 334.16 350.00 93438 317485 1.30%
2025-07-30 343.99 349.20 4.41 1.28% 342.16 355.60 85627 299545 1.19%
2025-07-29 341.96 344.79 1.14 0.33% 335.00 345.36 73160 250445 1.01%
2025-07-28 341.96 343.65 1.69 0.49% 337.18 344.36 55965 191572 0.78%
2025-07-25 338.00 341.96 3.31 0.98% 333.60 341.96 62366 210462 0.87%
2025-07-24 331.44 338.65 7.15 2.16% 330.50 339.08 72086 242745 1.00%
2025-07-23 322.37 331.50 9.36 2.91% 319.80 334.55 119131 392552 1.65%
2025-07-22 318.71 322.14 2.09 0.65% 315.50 322.29 71052 226487 0.99%
2025-07-21 324.80 320.05 -5.14 -1.58% 318.00 324.80 59914 191621 0.83%
2025-07-18 320.00 325.19 6.59 2.07% 320.00 330.33 81166 264012 1.13%
2025-07-17 320.00 318.60 -2.26 -0.70% 314.33 321.00 62914 199484 0.87%
2025-07-16 322.50 320.86 -2.46 -0.76% 320.60 325.36 35954 115840 0.50%
2025-07-15 324.02 323.32 -0.87 -0.27% 322.04 327.27 41226 133603 0.57%
2025-07-14 330.00 324.19 -6.64 -2.01% 323.80 330.45 38761 126218 0.54%
2025-07-11 330.00 330.83 1.00 0.30% 327.60 332.26 37334 123334 0.52%
2025-07-10 330.99 329.83 -1.32 -0.40% 324.00 332.00 45895 150349 0.64%
2025-07-09 333.00 331.15 -2.82 -0.84% 331.00 340.50 43890 146752 0.61%
2025-07-08 334.10 333.97 1.29 0.39% 330.02 334.83 38760 129004 0.54%
2025-07-07 337.30 332.68 -2.47 -0.74% 331.80 337.98 37393 125122 0.52%
2025-07-04 326.99 335.15 6.98 2.13% 326.01 341.51 72858 243575 1.01%
2025-07-03 325.60 328.17 5.16 1.60% 320.22 328.99 40671 132536 0.56%
2025-07-02 444.80 437.12 -6.18 -1.39% 435.33 444.99 29662 130035 0.56%
2025-07-01 442.60 443.30 1.09 0.25% 440.11 446.00 25935 115113 0.49%
2025-06-30 433.97 442.21 7.70 1.77% 433.00 448.50 53765 238602 1.01%
2025-06-27 438.01 434.51 -3.40 -0.78% 433.44 439.81 39506 172404 0.74%
2025-06-26 442.00 437.91 -3.67 -0.83% 437.42 443.88 32098 141326 0.60%
2025-06-25 435.83 441.58 5.76 1.32% 433.86 442.30 42262 185228 0.79%
2025-06-24 436.99 435.82 -2.75 -0.63% 430.37 440.57 39203 170261 0.74%
2025-06-23 427.99 438.57 11.80 2.76% 426.77 442.71 61008 266686 1.14%
2025-06-20 420.59 426.77 3.21 0.76% 420.50 428.00 33661 143498 0.63%
2025-06-19 414.85 423.56 7.58 1.82% 413.13 432.17 59119 252045 1.11%
2025-06-18 415.90 415.98 0.08 0.02% 413.23 419.27 25575 106618 0.48%
2025-06-17 412.75 415.90 3.51 0.85% 411.96 418.68 31175 129887 0.58%
2025-06-16 406.04 412.39 1.83 0.45% 405.58 414.41 26111 107520 0.49%
2025-06-13 401.19 410.56 6.34 1.57% 401.08 410.96 53425 218225 1.00%
2025-06-12 415.00 404.22 -12.53 -3.01% 402.00 415.50 69304 281092 1.30%
2025-06-11 417.07 416.75 -0.25 -0.06% 416.20 421.60 30159 126046 0.57%
2025-06-10 427.00 417.00 -12.81 -2.98% 417.00 427.21 41922 176128 0.79%
2025-06-09 429.15 429.81 -0.68 -0.16% 424.30 430.30 33880 144552 0.64%
2025-06-06 430.00 430.49 0.86 0.20% 428.68 433.88 23016 99200 0.43%
2025-06-05 426.80 429.63 4.30 1.01% 424.58 431.00 27138 116063 0.51%
2025-06-04 424.77 425.33 0.56 0.13% 423.51 427.90 19410 82583 0.36%
2025-06-03 419.99 424.77 6.21 1.48% 419.77 431.87 29125 124044 0.55%
2025-05-30 423.97 418.56 -6.68 -1.57% 418.56 425.78 24651 104088 0.46%
2025-05-29 419.97 425.24 7.90 1.89% 418.71 425.98 36117 152656 0.68%
2025-05-28 428.02 417.34 -11.86 -2.76% 417.11 429.95 41818 175669 0.78%
2025-05-27 431.45 429.20 -2.37 -0.55% 428.30 433.66 25616 110352 0.48%
2025-05-26 426.89 431.57 6.71 1.58% 426.38 437.90 55730 241291 1.04%
2025-05-23 422.86 424.86 2.00 0.47% 422.00 428.30 36468 154995 0.68%
2025-05-22 428.50 422.86 -4.14 -0.97% 422.75 430.00 30925 131700 0.58%
2025-05-21 431.81 427.00 -6.66 -1.54% 426.26 432.56 36569 156732 0.69%
2025-05-20 435.00 433.66 -1.34 -0.31% 431.76 437.97 29411 127745 0.55%
2025-05-19 428.65 435.00 6.40 1.49% 426.21 436.32 39062 168884 0.73%
2025-05-16 428.50 428.60 -0.30 -0.07% 427.01 433.70 25061 107855 0.47%
2025-05-15 436.80 428.90 -8.04 -1.84% 428.28 436.80 28998 125263 0.54%
2025-05-14 435.11 436.94 1.94 0.45% 433.18 439.50 34038 148339 0.64%
2025-05-13 439.00 435.00 -1.68 -0.38% 435.00 441.27 28921 126424 0.54%
2025-05-12 442.92 436.68 -4.17 -0.95% 435.01 443.74 39724 173538 0.74%
2025-05-09 446.00 440.85 -8.04 -1.79% 439.70 446.00 39087 172761 0.73%
2025-05-08 447.64 448.89 0.59 0.13% 444.88 450.30 28274 126649 0.53%
2025-05-07 462.00 448.30 -9.27 -2.03% 448.00 463.00 49366 222868 0.93%
2025-05-06 454.60 457.57 6.61 1.47% 450.96 459.96 40548 184872 0.76%
2025-04-30 453.00 450.96 -3.46 -0.76% 444.91 453.90 41152 184882 0.77%
2025-04-29 454.00 454.42 0.00 0.00% 448.52 455.01 22153 100232 0.42%
2025-04-28 454.30 454.42 1.14 0.25% 453.30 460.60 40484 185121 0.76%
2025-04-25 454.00 453.28 -2.90 -0.64% 447.50 456.88 33475 151320 0.63%
2025-04-24 455.00 456.18 0.39 0.09% 452.00 457.81 23715 108002 0.44%