京北方 (002987) - 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
2026-06-18	11.42	11.20	-0.28	-2.44%	11.00	11.48	168495	18844	1.66%
2026-06-17	11.62	11.48	-0.13	-1.12%	11.28	11.84	163868	18832	1.62%
2026-06-16	11.51	11.61	-0.02	-0.17%	11.32	11.66	129107	14876	1.28%
2026-06-15	11.50	11.63	0.15	1.31%	11.42	11.90	183081	21247	1.81%
2026-06-12	11.62	11.48	0.07	0.61%	11.17	11.66	178110	20382	1.76%
2026-06-11	11.88	11.41	-0.58	-4.84%	11.23	11.99	204967	23447	2.03%
2026-06-10	11.93	11.99	-0.06	-0.50%	11.85	12.50	257650	31283	2.55%
2026-06-09	12.40	12.05	-0.43	-3.45%	11.81	12.50	312834	37712	3.09%
2026-06-08	12.00	12.48	0.21	1.71%	11.99	12.67	480870	59480	4.75%
2026-06-05	11.20	12.27	1.11	9.95%	11.18	12.28	396617	47869	3.92%
2026-06-04	11.33	11.16	-0.28	-2.45%	11.10	11.44	84072	9446	0.83%
2026-06-03	11.60	11.44	-0.18	-1.55%	11.35	11.67	88257	10131	0.87%
2026-06-02	11.87	11.62	-0.21	-1.78%	11.58	11.92	86175	10063	0.85%
2026-06-01	11.42	11.83	0.38	3.32%	11.40	11.95	121916	14362	1.20%
2026-05-29	11.80	11.45	-0.35	-2.97%	11.41	11.90	101832	11780	1.01%
2026-05-28	11.91	11.80	-0.17	-1.42%	11.54	11.97	115945	13614	1.15%
2026-05-27	12.46	11.97	-0.56	-4.47%	11.92	12.55	124243	15052	1.23%
2026-05-26	12.30	12.53	0.19	1.54%	12.19	12.70	115419	14391	1.14%
2026-05-25	12.38	12.34	-0.07	-0.56%	12.22	12.58	87012	10786	0.86%
2026-05-22	12.61	12.41	-0.14	-1.12%	12.25	12.68	111151	13761	1.10%
2026-05-21	12.69	12.55	-0.08	-0.63%	12.51	12.98	140351	17939	1.39%
2026-05-20	12.58	12.63	0.05	0.40%	12.46	12.67	103214	12988	1.02%
2026-05-19	15.12	15.30	0.18	1.19%	15.04	15.32	86273	13111	1.02%
2026-05-18	15.15	15.12	-0.05	-0.33%	15.01	15.26	69935	10579	0.83%
2026-05-15	15.12	15.17	0.05	0.33%	15.07	15.48	85793	13064	1.02%
2026-05-14	15.49	15.12	-0.36	-2.33%	15.12	15.53	97681	14868	1.16%
2026-05-13	15.31	15.48	0.27	1.78%	15.16	15.54	68860	10580	0.82%
2026-05-12	15.51	15.21	-0.28	-1.81%	15.20	15.52	90491	13843	1.07%
2026-05-11	15.74	15.49	-0.30	-1.90%	15.41	15.80	131628	20485	1.56%
2026-05-08	15.58	15.79	0.16	1.02%	15.53	15.87	98346	15493	1.17%
2026-05-07	15.25	15.63	0.38	2.49%	15.25	15.99	92645	14538	1.10%
2026-05-06	14.99	15.25	0.27	1.80%	14.98	15.38	106685	16293	1.26%
2026-04-30	14.97	14.98	-0.03	-0.20%	14.86	15.12	71794	10746	0.85%
2026-04-29	14.87	15.01	0.17	1.15%	14.84	15.05	79177	11859	0.94%
2026-04-28	15.77	14.84	-1.21	-7.54%	14.63	15.77	209756	31236	2.49%
2026-04-27	16.00	16.05	-0.05	-0.31%	15.84	16.17	68833	11035	0.82%
2026-04-24	16.27	16.10	-0.25	-1.53%	15.93	16.36	86332	13873	1.02%
2026-04-23	16.61	16.35	-0.29	-1.74%	16.25	16.64	75756	12403	0.90%
2026-04-22	16.26	16.64	0.30	1.84%	16.18	16.65	78922	13016	0.94%
2026-04-21	16.60	16.34	-0.29	-1.74%	16.25	16.65	86702	14171	1.03%
2026-04-20	16.66	16.63	-0.03	-0.18%	16.60	16.71	84448	14060	1.00%
2026-04-17	16.63	16.66	-0.04	-0.24%	16.57	16.74	64627	10770	0.77%
2026-04-16	16.65	16.70	0.12	0.72%	16.58	16.73	67276	11221	0.80%
2026-04-15	16.81	16.58	-0.17	-1.01%	16.54	16.85	80434	13402	0.95%
2026-04-14	16.88	16.75	0.06	0.36%	16.59	16.90	79805	13332	0.95%
2026-04-13	16.50	16.69	-0.17	-1.01%	16.40	16.73	106922	17767	1.27%
2026-04-10	16.49	16.86	0.49	2.99%	16.42	17.14	201936	34042	2.39%
2026-04-09	16.59	16.37	-0.39	-2.33%	16.30	16.63	97347	15985	1.15%
2026-04-08	16.51	16.76	0.40	2.44%	16.48	16.79	122914	20468	1.46%
2026-04-07	16.15	16.36	0.30	1.87%	16.06	16.56	94336	15455	1.12%
2026-04-03	16.58	16.06	-0.06	-0.37%	16.04	16.74	67102	10921	0.80%
2026-04-02	16.40	16.12	-0.35	-2.13%	16.02	16.40	44539	7218	0.53%
2026-04-01	16.46	16.47	0.19	1.17%	16.38	16.54	59171	9731	0.70%
2026-03-31	16.26	16.28	-0.01	-0.06%	16.21	16.50	56374	9218	0.67%
2026-03-30	16.09	16.29	0.02	0.12%	15.94	16.31	57305	9259	0.68%
2026-03-27	15.81	16.27	0.24	1.50%	15.78	16.35	75315	12188	0.89%
2026-03-26	16.39	16.03	-0.40	-2.43%	15.99	16.45	65083	10527	0.77%
2026-03-25	16.34	16.43	0.06	0.37%	16.30	16.56	81074	13325	0.96%
2026-03-24	16.30	16.37	0.35	2.18%	16.00	16.40	83153	13494	0.99%
2026-03-23	16.57	16.02	-0.80	-4.76%	15.91	16.67	131786	21479	1.56%
2026-03-20	17.53	16.82	-0.68	-3.89%	16.80	17.62	115033	19714	1.36%
2026-03-19	17.48	17.50	-0.23	-1.30%	17.38	17.77	87977	15434	1.04%
2026-03-18	17.88	17.73	-0.18	-1.01%	17.56	17.98	93333	16511	1.11%
2026-03-17	18.19	17.91	-0.48	-2.61%	17.88	18.32	146193	26384	1.73%
2026-03-16	18.13	18.39	0.72	4.07%	18.11	18.59	229162	42080	2.72%