北方股份 (600262) - 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
2026-05-21	24.71	23.77	-0.81	-3.30%	23.73	24.98	49377	12030	2.90%
2026-05-20	24.85	24.58	-0.37	-1.48%	24.46	24.98	35947	8851	2.11%
2026-05-19	24.69	24.95	0.12	0.48%	24.65	24.97	37804	9387	2.22%
2026-05-18	24.80	24.83	-0.05	-0.20%	24.24	24.88	59418	14594	3.50%
2026-05-15	24.74	24.88	0.01	0.04%	24.61	25.50	61541	15339	3.62%
2026-05-14	25.16	24.87	-0.28	-1.11%	24.70	25.46	62405	15635	3.67%
2026-05-13	24.79	25.15	0.69	2.82%	24.67	25.38	73550	18433	4.33%
2026-05-12	25.12	24.46	-0.80	-3.17%	24.21	25.14	67016	16477	3.94%
2026-05-11	24.48	25.26	0.88	3.61%	24.30	25.66	106024	26475	6.24%
2026-05-08	24.43	24.38	0.01	0.04%	24.00	24.43	56740	13720	3.34%
2026-05-07	24.12	24.37	0.31	1.29%	24.12	24.60	56746	13825	3.34%
2026-05-06	24.73	24.06	-0.45	-1.84%	24.01	24.81	87365	21212	5.14%
2026-04-30	24.07	24.51	0.25	1.03%	24.07	24.80	66782	16398	3.93%
2026-04-29	24.42	24.26	0.90	3.85%	24.11	24.81	121386	29628	7.14%
2026-04-28	22.88	23.36	0.37	1.61%	22.71	24.13	100565	23579	5.92%
2026-04-27	23.18	22.99	-0.34	-1.46%	22.89	23.33	55364	12739	3.26%
2026-04-24	23.78	23.33	-0.57	-2.38%	23.08	23.78	67781	15852	3.99%
2026-04-23	24.29	23.90	-0.43	-1.77%	23.80	24.85	68573	16582	4.03%
2026-04-22	24.86	24.33	-0.87	-3.45%	24.14	25.18	103411	25217	6.08%
2026-04-21	26.88	25.20	-2.52	-9.09%	24.95	26.88	168634	42604	9.92%
2026-04-20	27.32	27.72	0.42	1.54%	26.58	28.10	90421	24794	5.32%
2026-04-17	26.14	27.30	0.91	3.45%	26.01	27.70	70472	18991	4.15%
2026-04-16	25.90	26.39	0.56	2.17%	25.63	26.72	54562	14260	3.21%
2026-04-15	25.80	25.83	0.07	0.27%	25.75	26.78	48739	12748	2.87%
2026-04-14	25.55	25.76	0.33	1.30%	25.38	26.32	53417	13759	3.14%
2026-04-13	25.70	25.43	-0.38	-1.47%	25.15	25.90	45699	11606	2.69%
2026-04-10	26.76	25.81	0.04	0.16%	25.81	26.81	61178	16004	3.60%
2026-04-09	25.61	25.77	0.00	0.00%	25.17	26.14	56281	14423	3.31%
2026-04-08	24.60	25.77	1.81	7.55%	24.41	26.21	52867	13430	3.11%
2026-04-07	24.10	23.96	0.17	0.71%	23.54	24.22	23925	5735	1.41%
2026-04-03	24.32	23.79	-0.53	-2.18%	23.64	24.44	26769	6403	1.57%
2026-04-02	24.82	24.32	-0.49	-1.98%	24.15	24.89	29344	7172	1.73%
2026-04-01	25.23	24.81	0.46	1.89%	24.63	25.23	29226	7281	1.72%
2026-03-31	24.97	24.35	-0.75	-2.99%	24.31	25.22	37503	9281	2.21%
2026-03-30	24.88	25.10	-0.13	-0.52%	24.70	25.23	37355	9328	2.20%
2026-03-27	24.00	25.23	1.30	5.43%	23.66	25.78	59572	14896	3.50%
2026-03-26	24.51	23.93	-0.81	-3.27%	23.80	24.78	31843	7705	1.87%
2026-03-25	24.45	24.74	0.53	2.19%	24.33	24.90	39149	9644	2.30%
2026-03-24	23.68	24.21	1.11	4.81%	23.33	24.30	50571	12049	2.97%
2026-03-23	24.02	23.10	-1.60	-6.48%	22.81	24.34	63228	14884	3.72%
2026-03-20	25.58	24.70	-0.65	-2.56%	24.67	25.89	35351	8884	2.08%
2026-03-19	26.41	25.35	-1.32	-4.95%	25.28	26.50	36785	9487	2.16%
2026-03-18	26.98	26.67	-0.31	-1.15%	26.20	27.22	34949	9283	2.06%
2026-03-17	27.80	26.98	-0.56	-2.03%	26.93	27.97	26399	7216	1.55%
2026-03-16	27.00	27.54	0.61	2.27%	26.62	27.65	40184	10958	2.36%
2026-03-13	27.14	26.93	-0.33	-1.21%	26.88	27.56	31005	8429	1.82%
2026-03-12	28.09	27.26	-0.64	-2.29%	26.98	28.10	35184	9648	2.07%
2026-03-11	28.54	27.90	-0.41	-1.45%	27.66	28.78	38660	10901	2.27%
2026-03-10	27.95	28.31	0.66	2.39%	27.95	28.64	45331	12859	2.67%
2026-03-09	28.66	27.65	-1.45	-4.98%	26.90	28.66	75707	20876	4.45%
2026-03-06	29.09	29.10	-0.09	-0.31%	28.76	29.43	32713	9526	1.92%
2026-03-05	29.18	29.19	0.52	1.81%	28.78	29.78	40942	11929	2.41%
2026-03-04	29.18	28.67	-0.80	-2.71%	28.61	29.94	50326	14677	2.96%
2026-03-03	31.99	29.47	-2.50	-7.82%	28.90	32.33	68319	20695	4.02%
2026-03-02	32.50	31.97	-0.59	-1.81%	31.50	32.50	41716	13339	2.45%
2026-02-27	33.00	32.56	-0.44	-1.33%	32.00	33.00	38686	12525	2.28%
2026-02-26	32.00	33.00	1.00	3.13%	31.85	33.47	50643	16702	2.98%
2026-02-25	32.42	32.00	-0.50	-1.54%	31.62	32.49	39775	12714	2.34%
2026-02-24	30.71	32.50	2.15	7.08%	30.68	32.63	55739	17889	3.28%
2026-02-13	31.02	30.35	-0.81	-2.60%	30.32	31.16	31279	9581	1.84%
2026-02-12	31.59	31.16	-0.33	-1.05%	31.13	31.86	32425	10218	1.91%
2026-02-11	30.68	31.49	0.75	2.44%	30.55	31.74	40161	12636	2.36%