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
2026-05-07	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%
2026-03-13	18.15	17.67	-0.60	-3.28%	17.60	18.17	126598	22486	1.50%
2026-03-12	18.00	18.27	0.24	1.33%	17.96	18.40	135079	24652	1.60%
2026-03-11	18.02	18.03	-0.06	-0.33%	17.99	18.20	65725	11878	0.78%
2026-03-10	18.20	18.09	0.04	0.22%	17.91	18.38	94025	17007	1.11%
2026-03-09	18.00	18.05	-0.17	-0.93%	17.63	18.18	101169	18074	1.20%
2026-03-06	17.88	18.22	0.26	1.45%	17.85	18.30	71668	12994	0.85%
2026-03-05	17.99	17.96	0.41	2.34%	17.80	18.22	113268	20438	1.34%
2026-03-04	17.82	17.55	-0.45	-2.50%	17.44	18.06	120870	21376	1.43%
2026-03-03	18.43	18.00	-0.42	-2.28%	17.97	18.69	138114	25319	1.64%
2026-03-02	19.03	18.42	-0.96	-4.95%	18.19	19.04	216319	40027	2.56%
2026-02-27	19.05	19.38	0.26	1.36%	19.05	19.54	131788	25513	1.56%
2026-02-26	19.63	19.12	-0.08	-0.42%	19.07	19.78	132436	25635	1.57%
2026-02-25	18.96	19.20	0.23	1.21%	18.90	19.35	92211	17700	1.09%
2026-02-24	19.30	18.97	-0.21	-1.09%	18.91	19.39	92706	17652	1.10%
2026-02-13	19.46	19.18	-0.26	-1.34%	19.14	19.63	82974	16062	0.98%
2026-02-12	19.57	19.44	-0.15	-0.77%	19.24	19.57	71369	13857	0.85%
2026-02-11	19.57	19.59	0.01	0.05%	19.44	19.83	82832	16222	0.98%
2026-02-10	19.78	19.58	-0.20	-1.01%	19.55	19.78	82547	16209	0.98%
2026-02-09	19.38	19.78	0.71	3.72%	19.10	20.15	216495	42590	2.57%
2026-02-06	18.88	19.07	0.07	0.37%	18.80	19.26	99834	19049	1.18%
2026-02-05	18.90	19.00	0.01	0.05%	18.78	19.06	92014	17410	1.09%
2026-02-04	18.85	18.99	0.03	0.16%	18.78	19.00	85732	16191	1.02%
2026-02-03	18.89	18.96	0.19	1.01%	18.73	19.00	77657	14684	0.92%
2026-02-02	19.04	18.77	-0.27	-1.42%	18.71	19.23	91734	17396	1.09%
2026-01-30	19.35	19.04	-0.35	-1.81%	18.90	19.38	103350	19728	1.23%
2026-01-29	19.37	19.39	-0.06	-0.31%	18.97	19.74	127775	24805	1.51%
2026-01-28	19.68	19.45	-0.21	-1.07%	19.37	19.74	114689	22346	1.36%