北方导航 (600435) - 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
2026-05-06	14.49	14.96	0.51	3.53%	14.48	15.28	334174	50074	2.21%
2026-04-30	14.15	14.45	0.26	1.83%	14.11	14.50	183372	26376	1.21%
2026-04-29	14.11	14.19	0.09	0.64%	14.10	14.24	150758	21393	1.00%
2026-04-28	14.41	14.10	-0.36	-2.49%	14.02	14.42	216513	30650	1.43%
2026-04-27	14.40	14.46	0.00	0.00%	14.14	14.46	189482	27189	1.25%
2026-04-24	14.98	14.46	-0.50	-3.34%	14.45	14.98	259156	37825	1.71%
2026-04-23	15.25	14.96	-0.32	-2.09%	14.90	15.34	224133	33755	1.48%
2026-04-22	15.18	15.28	0.01	0.07%	15.02	15.30	197482	30022	1.31%
2026-04-21	15.36	15.27	-0.11	-0.72%	15.15	15.50	260175	39752	1.72%
2026-04-20	15.03	15.38	0.35	2.33%	14.92	15.46	397912	60963	2.63%
2026-04-17	14.91	15.03	0.12	0.80%	14.79	15.06	188594	28167	1.25%
2026-04-16	14.90	14.91	0.01	0.07%	14.79	14.96	183894	27343	1.22%
2026-04-15	15.19	14.90	-0.23	-1.52%	14.84	15.27	297138	44755	1.96%
2026-04-14	14.96	15.13	0.34	2.30%	14.76	15.13	327252	49097	2.16%
2026-04-13	14.60	14.79	0.17	1.16%	14.52	14.90	220081	32422	1.46%
2026-04-10	14.66	14.62	0.04	0.27%	14.60	14.87	217315	32013	1.44%
2026-04-09	14.65	14.58	-0.16	-1.09%	14.52	14.70	168450	24576	1.11%
2026-04-08	14.33	14.74	0.57	4.02%	14.33	14.76	261048	38060	1.73%
2026-04-07	14.26	14.17	-0.01	-0.07%	14.05	14.35	132676	18842	0.88%
2026-04-03	14.53	14.18	-0.31	-2.14%	14.18	14.58	171885	24598	1.14%
2026-04-02	14.70	14.49	-0.21	-1.43%	14.44	14.76	186775	27257	1.23%
2026-04-01	14.82	14.70	0.05	0.34%	14.59	14.88	208579	30634	1.38%
2026-03-31	14.81	14.65	-0.19	-1.28%	14.63	15.04	278281	41253	1.84%
2026-03-30	14.49	14.84	0.06	0.41%	14.45	14.93	265653	39201	1.76%
2026-03-27	14.37	14.78	0.23	1.58%	14.35	14.89	284735	41932	1.88%
2026-03-26	14.92	14.55	-0.36	-2.41%	14.43	14.93	295300	43125	1.95%
2026-03-25	14.40	14.91	0.34	2.33%	14.40	15.02	475692	70154	3.15%
2026-03-24	13.96	14.57	0.80	5.81%	13.82	14.58	552719	79115	3.65%
2026-03-23	14.30	13.77	-0.86	-5.88%	13.66	14.46	424502	59727	2.81%
2026-03-20	15.15	14.63	-0.52	-3.43%	14.62	15.23	294659	43937	1.95%
2026-03-19	15.55	15.15	-0.57	-3.63%	15.03	15.62	320668	48937	2.12%
2026-03-18	15.59	15.72	0.13	0.83%	15.46	15.72	220806	34426	1.46%
2026-03-17	16.22	15.59	-0.60	-3.71%	15.56	16.25	372562	59063	2.46%
2026-03-16	16.01	16.19	0.10	0.62%	16.01	16.29	238407	38495	1.58%
2026-03-13	16.25	16.09	-0.27	-1.65%	15.98	16.57	333776	54107	2.21%
2026-03-12	16.68	16.36	-0.39	-2.33%	16.25	16.68	442608	72747	2.93%
2026-03-11	17.30	16.75	-0.55	-3.18%	16.75	17.33	585481	98893	3.87%
2026-03-10	17.16	17.30	-0.07	-0.40%	17.12	17.57	487417	84210	3.22%
2026-03-09	17.87	17.37	-0.48	-2.69%	17.25	18.07	600014	105302	3.97%
2026-03-06	18.30	17.85	-0.56	-3.04%	17.71	18.31	638548	114367	4.22%
2026-03-05	18.25	18.41	-0.21	-1.13%	18.20	18.81	878846	161841	5.81%
2026-03-04	17.21	18.62	0.90	5.08%	17.11	18.84	1246810	227399	8.24%
2026-03-03	19.22	17.72	-1.15	-6.09%	17.70	19.22	1369478	249396	9.06%
2026-03-02	17.82	18.87	1.72	10.03%	17.71	18.87	1735986	318444	11.48%
2026-02-27	17.22	17.15	-0.09	-0.52%	17.05	17.32	341647	58677	2.26%
2026-02-26	17.31	17.24	-0.05	-0.29%	17.11	17.34	308910	53147	2.04%
2026-02-25	17.15	17.29	0.14	0.82%	16.92	17.33	456966	78679	3.02%
2026-02-24	16.85	17.15	0.44	2.63%	16.77	17.24	405107	69214	2.68%
2026-02-13	16.80	16.71	-0.10	-0.59%	16.66	17.05	316744	53364	2.09%
2026-02-12	16.81	16.81	0.01	0.06%	16.68	16.87	192641	32370	1.27%
2026-02-11	16.90	16.80	-0.09	-0.53%	16.76	16.95	226652	38168	1.50%
2026-02-10	16.98	16.89	-0.07	-0.41%	16.69	16.99	261467	44084	1.73%
2026-02-09	16.60	16.96	0.50	3.04%	16.60	17.27	493526	83409	3.26%
2026-02-06	16.46	16.46	-0.08	-0.48%	16.38	16.66	227898	37668	1.51%
2026-02-05	16.58	16.54	-0.17	-1.02%	16.42	16.78	241242	39947	1.60%
2026-02-04	16.60	16.71	0.04	0.24%	16.48	16.86	342288	57043	2.26%
2026-02-03	16.28	16.67	0.50	3.09%	16.23	16.68	364005	60064	2.41%
2026-02-02	16.44	16.17	-0.33	-2.00%	16.15	16.74	312302	51380	2.06%
2026-01-30	16.78	16.50	-0.35	-2.08%	16.12	16.90	486374	80072	3.22%
2026-01-29	17.00	16.85	-0.21	-1.23%	16.81	17.27	461007	78410	3.05%
2026-01-28	17.40	17.06	-0.39	-2.23%	16.97	17.52	438921	75196	2.90%
2026-01-27	17.06	17.45	0.28	1.63%	16.87	17.48	497876	85788	3.29%