致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 19:50:36 休市中

京北方 (002987) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 16.21 15.64 -1.00 -6.01% 15.20 16.64 252198 39720 4.19%
2025-04-07 17.33 16.64 -1.85 -10.01% 16.64 17.70 114650 19303 1.90%
2025-04-03 18.40 18.49 -0.19 -1.02% 18.23 18.79 112296 20794 1.87%
2025-04-02 18.52 18.68 0.11 0.59% 18.45 19.06 87509 16442 1.45%
2025-04-01 18.83 18.57 -0.27 -1.43% 18.52 19.03 118537 22194 1.97%
2025-03-31 18.35 18.84 0.16 0.86% 17.97 19.00 156773 28968 2.60%
2025-03-28 18.80 18.68 -0.07 -0.37% 18.62 19.03 76940 14430 1.28%
2025-03-27 18.79 18.75 -0.15 -0.79% 18.62 19.13 112871 21303 1.87%
2025-03-26 18.63 18.90 0.29 1.56% 18.61 19.15 119718 22545 1.99%
2025-03-25 18.95 18.61 -0.17 -0.91% 18.39 19.10 158212 29670 2.63%
2025-03-24 19.03 18.78 -0.22 -1.16% 18.31 19.09 157545 29460 2.62%
2025-03-21 19.80 19.00 -0.97 -4.86% 18.90 19.85 237217 45706 3.94%
2025-03-20 20.12 19.97 -0.32 -1.58% 19.94 20.32 143347 28792 2.38%
2025-03-19 20.50 20.29 -0.41 -1.98% 20.10 21.16 170482 34740 2.83%
2025-03-18 20.88 20.70 0.24 1.17% 20.41 20.88 160882 33235 2.67%
2025-03-17 21.00 20.46 -0.77 -3.63% 20.00 21.15 234779 47960 3.90%
2025-03-14 20.28 21.23 0.95 4.68% 20.05 21.66 310151 64895 5.15%
2025-03-13 20.92 20.28 -0.78 -3.70% 19.85 20.99 251836 50946 4.18%
2025-03-12 21.27 21.06 0.16 0.77% 20.68 21.80 300158 63392 4.99%
2025-03-11 20.21 20.90 0.22 1.06% 20.21 20.95 218378 45135 3.63%
2025-03-10 21.90 20.68 -1.42 -6.43% 20.51 22.00 417609 87407 6.94%
2025-03-07 22.45 22.10 -0.01 -0.05% 21.68 24.00 607516 137641 10.09%
2025-03-06 21.13 22.11 1.32 6.35% 21.00 22.55 500647 109326 8.32%
2025-03-05 20.61 20.79 0.11 0.53% 20.40 21.37 230814 47916 3.83%
2025-03-04 19.88 20.68 0.41 2.02% 19.88 21.20 304568 63280 5.06%
2025-03-03 20.00 20.27 0.60 3.05% 19.55 21.15 429754 87724 7.14%
2025-02-28 20.56 19.67 -1.43 -6.78% 19.58 20.94 393929 79378 6.54%
2025-02-27 22.10 21.10 -0.90 -4.09% 20.75 22.22 465748 99580 7.74%
2025-02-26 22.87 22.00 -0.45 -2.00% 21.18 22.88 593893 129415 9.86%
2025-02-25 22.60 22.45 -1.65 -6.85% 22.00 23.58 670595 152518 11.14%
2025-02-24 22.50 24.10 1.64 7.30% 21.60 24.71 855718 201522 14.21%
2025-02-21 21.79 22.46 1.02 4.76% 20.17 23.58 1010013 220811 16.78%
2025-02-20 21.37 21.44 1.95 10.01% 21.37 21.44 160340 34351 2.66%
2025-02-19 18.50 19.49 1.09 5.92% 18.13 20.10 548776 105128 9.11%
2025-02-18 19.00 18.40 -0.69 -3.61% 18.28 20.38 675312 129498 11.22%
2025-02-17 18.68 19.09 1.35 7.61% 18.12 19.51 791259 151355 13.14%
2025-02-14 16.72 17.74 0.88 5.22% 16.48 18.37 597724 105050 9.93%
2025-02-13 16.50 16.86 0.24 1.44% 16.28 17.16 362414 60651 6.02%
2025-02-12 16.12 16.62 0.41 2.53% 16.04 16.70 287351 47353 4.77%
2025-02-11 16.49 16.21 -0.37 -2.23% 15.96 16.55 416388 67372 6.92%
2025-02-10 15.24 16.58 1.51 10.02% 15.12 16.58 356217 56984 5.92%
2025-02-07 14.81 15.07 0.27 1.82% 14.73 15.29 180563 27104 3.00%
2025-02-06 14.50 14.80 0.20 1.37% 14.33 14.81 144146 21130 2.39%
2025-02-05 14.55 14.60 0.28 1.96% 14.38 14.75 145692 21237 2.42%
2025-01-27 14.51 14.32 0.03 0.21% 14.24 14.75 117455 16900 1.95%
2025-01-24 13.70 14.29 0.47 3.40% 13.70 14.30 109148 15401 1.81%
2025-01-23 14.00 13.82 -0.01 -0.07% 13.82 14.24 95895 13457 1.59%
2025-01-22 13.77 13.83 -0.07 -0.50% 13.72 13.91 49748 6876 0.83%
2025-01-21 13.97 13.90 0.02 0.14% 13.67 14.02 61923 8554 1.03%
2025-01-20 14.03 13.88 0.08 0.58% 13.83 14.10 76935 10730 1.28%
2025-01-17 13.75 13.80 -0.09 -0.65% 13.68 13.94 89180 12316 1.48%
2025-01-16 13.92 13.89 0.05 0.36% 13.83 14.27 91985 12908 1.53%
2025-01-15 13.90 13.84 -0.05 -0.36% 13.73 13.98 81452 11275 1.35%
2025-01-14 13.14 13.89 0.84 6.44% 13.10 13.90 120205 16328 2.00%
2025-01-13 12.78 13.05 0.15 1.16% 12.60 13.09 72870 9411 1.21%
2025-01-10 13.24 12.90 -0.35 -2.64% 12.89 13.38 74063 9737 1.23%
2025-01-09 13.23 13.25 -0.03 -0.23% 13.14 13.38 78322 10408 1.30%
2025-01-08 13.38 13.28 -0.15 -1.12% 12.88 13.52 105248 13920 1.75%
2025-01-07 13.30 13.43 0.27 2.05% 13.15 13.45 78399 10423 1.30%
2025-01-06 13.16 13.16 0.07 0.53% 12.92 13.35 101514 13362 1.69%
2025-01-03 13.71 13.09 -0.64 -4.66% 13.05 13.86 110228 14761 1.83%
2025-01-02 14.22 13.73 -0.50 -3.51% 13.55 14.30 118883 16600 1.98%
2024-12-31 14.93 14.23 -0.69 -4.62% 14.22 15.05 120825 17537 2.01%
2024-12-30 14.76 14.92 0.15 1.02% 14.50 15.04 98652 14656 1.64%