北方稀土 (600111) - 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
2026-08-20	41.40	39.78	-1.29	-3.14%	39.65	41.68	623777	252818	1.73%
2026-08-19	41.50	41.07	-0.99	-2.35%	40.65	41.51	518845	212818	1.44%
2026-08-18	42.40	42.06	-0.72	-1.68%	41.82	42.70	479879	202264	1.33%
2026-08-17	42.66	42.78	0.12	0.28%	41.66	42.81	640839	271023	1.77%
2026-08-14	41.02	42.66	1.64	4.00%	41.02	42.98	1059421	448032	2.93%
2026-08-13	42.01	41.02	-1.01	-2.40%	41.02	42.12	567116	235611	1.57%
2026-08-12	41.70	42.03	0.18	0.43%	41.55	42.33	487213	204722	1.35%
2026-08-11	43.18	41.85	-1.82	-4.17%	41.81	43.18	890112	377934	2.46%
2026-08-10	44.08	43.67	-0.39	-0.89%	42.89	44.19	923119	402275	2.55%
2026-08-07	41.20	44.06	2.15	5.13%	41.18	45.10	1402255	613143	3.88%
2026-08-06	42.14	41.91	0.14	0.34%	41.50	43.20	1056870	446891	2.92%
2026-08-05	41.60	41.77	1.30	3.21%	41.20	42.00	952343	396996	2.63%
2026-08-04	40.11	40.47	0.44	1.10%	39.90	40.59	472479	190323	1.31%
2026-08-03	39.71	40.03	0.33	0.83%	39.27	40.20	429193	171277	1.19%
2026-07-31	39.45	39.70	0.55	1.40%	39.45	40.22	563719	224644	1.56%
2026-07-30	39.13	39.15	-0.20	-0.51%	38.60	39.49	371922	145108	1.03%
2026-07-29	39.16	39.35	0.36	0.92%	38.11	39.59	457696	178401	1.27%
2026-07-28	39.00	38.99	-0.49	-1.24%	38.50	39.26	393486	152636	1.09%
2026-07-27	39.76	39.48	0.45	1.15%	39.01	39.76	380635	149735	1.05%
2026-07-24	39.70	39.03	-1.24	-3.08%	38.93	39.70	511393	200682	1.41%
2026-07-23	39.12	40.27	1.15	2.94%	38.80	40.48	728297	290293	2.01%
2026-07-22	38.98	39.12	-0.24	-0.61%	38.70	39.60	648764	253845	1.79%
2026-07-21	38.20	39.36	1.78	4.74%	37.65	39.46	894590	345237	2.47%
2026-07-20	37.85	37.58	0.13	0.35%	36.69	38.18	675942	253750	1.87%
2026-07-17	38.70	37.45	-1.42	-3.65%	37.17	38.79	665342	252376	1.84%
2026-07-16	39.10	38.87	-0.69	-1.74%	38.66	39.58	455760	178037	1.26%
2026-07-15	40.40	39.56	-0.27	-0.68%	39.54	40.66	571687	228584	1.58%
2026-07-14	38.26	39.83	0.85	2.18%	38.10	39.85	809939	317529	2.24%
2026-07-13	42.00	38.98	-3.53	-8.30%	38.93	42.01	1037537	414276	2.87%
2026-07-10	42.17	42.51	-0.47	-1.09%	40.51	43.30	976690	413083	2.70%
2026-07-09	45.50	42.98	-3.04	-6.61%	41.42	45.98	1623791	697536	4.49%
2026-07-08	47.25	46.02	-1.43	-3.01%	46.00	47.27	539397	251474	1.49%
2026-07-07	47.00	47.45	0.14	0.30%	46.80	47.68	492376	232121	1.36%
2026-07-06	48.66	47.31	-1.26	-2.59%	47.10	48.77	730276	348326	2.02%
2026-07-03	48.40	48.57	0.37	0.77%	47.70	49.08	879238	426505	2.43%
2026-07-02	47.07	48.20	0.74	1.56%	46.80	48.84	965405	463666	2.67%
2026-07-01	48.01	47.46	-0.59	-1.23%	47.06	48.04	737661	350336	2.04%
2026-06-30	47.39	48.05	0.43	0.90%	46.70	48.10	813043	385895	2.25%
2026-06-29	47.00	47.62	0.36	0.76%	46.75	47.70	797881	376716	2.21%
2026-06-26	48.89	47.26	-1.94	-3.94%	47.08	48.89	1048740	501347	2.90%
2026-06-25	49.30	49.20	-0.03	-0.06%	48.18	50.28	1121100	554652	3.10%
2026-06-24	49.07	49.23	-0.72	-1.44%	48.03	50.12	1258116	616247	3.48%
2026-06-23	53.61	49.95	-4.20	-7.76%	49.08	53.61	2273584	1162994	6.29%
2026-06-22	52.00	54.15	2.75	5.35%	51.39	54.15	2463860	1307345	6.82%
2026-06-18	50.00	51.40	1.08	2.15%	49.80	53.28	1807190	936661	5.00%
2026-06-17	51.20	50.32	-1.66	-3.19%	50.01	51.20	1291962	652092	3.57%
2026-06-16	50.00	51.98	1.51	2.99%	49.80	53.18	1928816	1003680	5.34%
2026-06-15	50.45	50.47	1.04	2.10%	49.32	50.50	1395567	696858	3.86%
2026-06-12	48.20	49.43	1.91	4.02%	47.98	51.17	1524409	753764	4.22%
2026-06-11	46.68	47.52	0.54	1.15%	46.26	47.94	706563	334080	1.95%
2026-06-10	47.80	47.11	-1.43	-2.95%	47.01	49.20	809108	386965	2.24%
2026-06-09	47.18	48.54	1.56	3.32%	46.51	48.67	970708	464058	2.69%
2026-06-08	47.95	46.98	-2.68	-5.40%	46.57	48.85	1004641	478105	2.78%
2026-06-05	49.36	49.66	0.00	0.00%	49.08	50.85	1026534	514534	2.84%
2026-06-04	49.00	49.66	-0.16	-0.32%	48.37	50.98	1039753	514271	2.88%
2026-06-03	48.15	49.82	1.25	2.57%	47.88	50.50	1216803	606080	3.37%
2026-06-02	47.87	48.57	0.71	1.48%	46.81	48.78	777658	372659	2.15%
2026-06-01	48.00	47.86	-0.76	-1.56%	47.77	48.96	688121	331597	1.90%
2026-05-29	50.34	48.62	-2.36	-4.63%	48.30	50.51	1092663	536884	3.02%
2026-05-28	48.30	50.98	2.44	5.03%	48.00	51.11	1377713	688363	3.81%
2026-05-27	50.68	48.54	-2.25	-4.43%	48.40	50.95	1133000	558509	3.13%
2026-05-26	50.50	50.79	-0.32	-0.63%	49.50	50.95	941972	473170	2.61%
2026-05-25	51.65	51.11	0.02	0.04%	50.09	51.65	1026921	520626	2.84%
2026-05-22	50.71	51.09	0.37	0.73%	50.43	51.49	826463	421457	2.29%
2026-05-21	51.89	50.72	-1.17	-2.25%	50.70	53.25	1327248	690261	3.67%
2026-05-20	50.00	51.89	1.64	3.26%	49.27	52.69	1465978	747575	4.06%
2026-05-19	51.20	50.25	-1.45	-2.80%	49.50	51.58	1103150	552296	3.05%
2026-05-18	52.60	51.70	-2.08	-3.87%	51.24	52.88	1227350	638595	3.40%
2026-05-15	53.30	53.78	0.51	0.96%	52.42	55.88	1612020	871207	4.46%
2026-05-14	56.17	53.27	-2.89	-5.15%	53.26	56.18	1505637	816660	4.16%
2026-05-13	54.00	56.16	1.72	3.16%	53.99	56.32	1676770	931082	4.64%
2026-05-12	57.90	54.44	-3.41	-5.89%	54.03	57.95	2288697	1264446	6.33%