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
2025-04-03	17.80	18.03	0.07	0.39%	17.71	18.15	18958	3394	1.12%
2025-04-02	17.85	17.96	0.11	0.62%	17.69	18.04	20633	3696	1.21%
2025-04-01	17.65	17.85	0.29	1.65%	17.64	17.98	23849	4255	1.40%
2025-03-31	17.88	17.56	-0.32	-1.79%	17.42	17.88	23091	4063	1.36%
2025-03-28	18.40	17.88	-0.49	-2.67%	17.82	18.47	36332	6543	2.14%
2025-03-27	18.76	18.37	-0.41	-2.18%	18.29	18.76	26176	4833	1.54%
2025-03-26	18.45	18.78	0.36	1.95%	18.31	18.92	35315	6624	2.08%
2025-03-25	18.77	18.42	-0.53	-2.80%	18.25	18.91	47202	8722	2.78%
2025-03-24	19.71	18.95	-0.79	-4.00%	18.54	19.94	48666	9286	2.86%
2025-03-21	19.70	19.74	-0.01	-0.05%	19.44	19.97	42396	8352	2.49%
2025-03-20	19.30	19.75	0.35	1.80%	19.30	20.05	49522	9793	2.91%
2025-03-19	19.60	19.40	-0.17	-0.87%	19.20	19.60	24199	4688	1.42%
2025-03-18	19.14	19.57	0.43	2.25%	19.11	19.67	43273	8413	2.55%
2025-03-17	19.14	19.14	0.02	0.10%	19.02	19.21	28028	5360	1.65%
2025-03-14	19.27	19.12	-0.08	-0.42%	18.84	19.28	36941	7029	2.17%
2025-03-13	19.35	19.20	-0.20	-1.03%	18.96	19.52	30342	5809	1.78%
2025-03-12	19.47	19.40	-0.09	-0.46%	19.34	19.79	31844	6211	1.87%
2025-03-11	19.27	19.49	0.09	0.46%	19.14	19.49	28466	5492	1.67%
2025-03-10	19.44	19.40	-0.03	-0.15%	19.22	19.71	38993	7572	2.29%
2025-03-07	19.18	19.43	0.12	0.62%	19.08	19.80	55070	10740	3.24%
2025-03-06	18.94	19.31	0.36	1.90%	18.89	19.75	52461	10128	3.09%
2025-03-05	18.75	18.95	0.30	1.61%	18.51	19.00	31492	5907	1.85%
2025-03-04	18.40	18.65	0.30	1.63%	18.21	18.72	19960	3709	1.17%
2025-03-03	18.34	18.35	0.01	0.05%	18.22	18.69	21066	3897	1.24%
2025-02-28	18.94	18.34	-0.61	-3.22%	18.32	18.94	24289	4506	1.43%
2025-02-27	19.05	18.95	-0.11	-0.58%	18.64	19.10	25350	4780	1.49%
2025-02-26	18.88	19.06	0.23	1.22%	18.88	19.20	28924	5508	1.70%
2025-02-25	18.92	18.83	-0.30	-1.57%	18.72	19.01	25291	4776	1.49%
2025-02-24	18.70	19.13	0.30	1.59%	18.59	19.14	31763	5991	1.87%
2025-02-21	19.00	18.83	-0.04	-0.21%	18.72	19.01	31591	5944	1.86%
2025-02-20	18.91	18.87	-0.04	-0.21%	18.74	18.98	21382	4029	1.26%
2025-02-19	18.58	18.91	0.33	1.78%	18.54	18.97	27592	5200	1.62%
2025-02-18	18.66	18.58	-0.09	-0.48%	18.45	19.15	32724	6145	1.92%
2025-02-17	18.59	18.67	-0.05	-0.27%	18.46	18.81	23567	4395	1.39%
2025-02-14	18.69	18.72	0.05	0.27%	18.58	19.00	19047	3576	1.12%
2025-02-13	19.19	18.67	-0.51	-2.66%	18.66	19.28	31788	5990	1.87%
2025-02-12	19.18	19.18	-0.13	-0.67%	19.03	19.38	26111	5004	1.54%
2025-02-11	19.40	19.31	0.01	0.05%	19.10	19.66	42012	8114	2.47%
2025-02-10	19.07	19.30	0.71	3.82%	18.78	19.46	57541	11043	3.38%
2025-02-07	18.33	18.59	0.26	1.42%	18.28	18.65	28448	5277	1.67%
2025-02-06	18.04	18.33	0.31	1.72%	17.90	18.34	22107	4003	1.30%
2025-02-05	18.23	18.02	-0.12	-0.66%	17.90	18.27	13699	2467	0.81%
2025-01-27	18.00	18.14	0.14	0.78%	17.93	18.37	16956	3079	1.00%
2025-01-24	18.02	18.00	-0.02	-0.11%	17.77	18.07	16667	2987	0.98%
2025-01-23	18.14	18.02	0.09	0.50%	18.02	18.29	14984	2720	0.88%
2025-01-22	18.00	17.93	-0.21	-1.16%	17.88	18.20	12324	2222	0.72%
2025-01-21	18.16	18.14	0.06	0.33%	18.00	18.36	16343	2966	0.96%
2025-01-20	17.91	18.08	0.20	1.12%	17.86	18.17	15076	2722	0.89%
2025-01-17	17.71	17.88	0.11	0.62%	17.70	17.95	12989	2316	0.76%
2025-01-16	17.83	17.77	-0.05	-0.28%	17.61	18.08	15785	2815	0.93%
2025-01-15	17.88	17.82	-0.09	-0.50%	17.72	17.95	11063	1974	0.65%
2025-01-14	17.54	17.91	0.55	3.17%	17.38	17.91	19325	3431	1.14%
2025-01-13	17.06	17.36	-0.01	-0.06%	16.85	17.57	18776	3227	1.10%
2025-01-10	17.50	17.37	-0.21	-1.19%	17.37	17.92	18837	3319	1.11%
2025-01-09	17.30	17.58	0.14	0.80%	17.26	17.98	18401	3251	1.08%
2025-01-08	17.60	17.44	-0.16	-0.91%	16.98	17.60	18385	3183	1.08%
2025-01-07	17.38	17.60	0.19	1.09%	17.22	17.62	16072	2801	0.95%
2025-01-06	17.30	17.41	0.09	0.52%	16.92	17.56	21096	3645	1.24%
2025-01-03	18.01	17.32	-0.68	-3.78%	17.27	18.17	28527	5034	1.68%
2025-01-02	18.32	18.00	-0.31	-1.69%	17.86	18.67	27742	5075	1.63%
2024-12-31	18.76	18.31	-0.47	-2.50%	18.29	18.93	22163	4112	1.30%
2024-12-30	18.66	18.78	-0.07	-0.37%	18.52	18.96	20636	3870	1.21%
2024-12-27	18.60	18.85	0.23	1.24%	18.59	18.95	20613	3883	1.21%
2024-12-26	18.34	18.62	0.22	1.20%	18.34	18.74	16446	3063	0.97%