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
2026-07-01	11.21	11.29	0.09	0.80%	11.11	11.45	202705	22972	1.34%
2026-06-30	10.93	11.20	0.26	2.38%	10.90	11.20	179048	19918	1.18%
2026-06-29	11.03	10.94	-0.16	-1.44%	10.75	11.10	187142	20388	1.24%
2026-06-26	11.25	11.10	-0.18	-1.60%	10.88	11.32	237102	26342	1.57%
2026-06-25	11.37	11.28	-0.16	-1.40%	11.12	11.46	191056	21528	1.26%
2026-06-24	11.61	11.44	-0.20	-1.72%	11.23	11.69	207658	23687	1.37%
2026-06-23	11.89	11.64	-0.40	-3.32%	11.60	12.04	182875	21628	1.21%
2026-06-22	11.70	12.04	0.32	2.73%	11.42	12.14	253203	29545	1.67%
2026-06-18	11.83	11.72	-0.16	-1.35%	11.66	11.93	176910	20824	1.17%
2026-06-17	12.09	11.88	-0.24	-1.98%	11.82	12.10	193138	22984	1.28%
2026-06-16	12.33	12.12	-0.20	-1.62%	12.02	12.36	259920	31523	1.72%
2026-06-15	12.15	12.32	0.02	0.16%	12.11	12.40	240603	29495	1.59%
2026-06-12	11.90	12.30	0.47	3.97%	11.90	12.34	355061	43325	2.35%
2026-06-11	12.08	11.83	-0.37	-3.03%	11.67	12.13	234946	27800	1.55%
2026-06-10	11.71	12.20	0.35	2.95%	11.68	12.68	367514	45114	2.43%
2026-06-09	11.51	11.85	0.39	3.40%	11.42	12.22	318073	37860	2.10%
2026-06-08	11.65	11.46	-0.39	-3.29%	11.31	11.93	205290	23793	1.36%
2026-06-05	11.73	11.85	0.14	1.20%	11.60	11.97	193930	22941	1.28%
2026-06-04	11.99	11.71	-0.21	-1.76%	11.60	11.99	158666	18640	1.05%
2026-06-03	11.90	11.92	0.11	0.93%	11.81	12.12	196892	23557	1.30%
2026-06-02	11.98	11.81	-0.15	-1.25%	11.62	12.00	177196	20846	1.17%
2026-06-01	11.88	11.96	0.08	0.67%	11.83	12.05	129541	15488	0.86%
2026-05-29	12.31	11.88	-0.39	-3.18%	11.85	12.32	244215	29432	1.61%
2026-05-28	12.12	12.27	0.15	1.24%	12.02	12.34	193031	23549	1.28%
2026-05-27	12.65	12.12	-0.44	-3.50%	12.09	12.65	209231	25706	1.38%
2026-05-26	12.85	12.56	-0.29	-2.26%	12.41	12.85	195611	24500	1.29%
2026-05-25	12.76	12.85	0.13	1.02%	12.65	12.96	176726	22617	1.17%
2026-05-22	12.71	12.72	0.01	0.08%	12.61	12.85	162993	20778	1.08%
2026-05-21	13.38	12.71	-0.58	-4.36%	12.69	13.49	361136	47130	2.39%
2026-05-20	13.66	13.29	-0.36	-2.64%	13.21	13.66	241013	32113	1.59%
2026-05-19	13.54	13.67	0.16	1.18%	13.41	13.69	168319	22834	1.11%
2026-05-18	13.61	13.51	-0.16	-1.17%	13.34	13.75	281138	38014	1.86%
2026-05-15	14.15	13.67	-0.48	-3.39%	13.60	14.29	391147	54112	2.59%
2026-05-14	14.90	14.15	-0.64	-4.33%	14.14	14.90	305759	43930	2.02%
2026-05-13	14.74	14.79	0.02	0.14%	14.61	14.86	190016	28002	1.26%
2026-05-12	15.13	14.77	-0.34	-2.25%	14.65	15.15	305690	45279	2.02%
2026-05-11	15.30	15.11	-0.12	-0.79%	15.05	15.36	255443	38716	1.69%
2026-05-08	14.91	15.23	0.29	1.94%	14.78	15.25	305387	46141	2.02%
2026-05-07	14.96	14.94	-0.02	-0.13%	14.79	14.99	223347	33233	1.48%
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%