致敬每一个财富自由的梦想,祝大家早日进化为游资

北方导航 (600435) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 17.63 16.62 -1.26 -7.05% 16.45 17.63 1195635 201834 7.92%
2025-07-31 17.01 17.88 0.49 2.82% 17.01 18.16 1472707 261823 9.75%
2025-07-30 17.85 17.39 -0.26 -1.47% 16.89 18.30 1685978 296078 11.16%
2025-07-29 16.30 17.65 1.19 7.23% 16.16 17.70 1447573 246558 9.58%
2025-07-28 15.68 16.46 0.88 5.65% 15.66 16.55 1248816 202425 8.27%
2025-07-25 15.70 15.58 -0.27 -1.70% 15.46 16.08 839840 131005 5.56%
2025-07-24 14.65 15.85 1.07 7.24% 14.60 16.26 1502266 235042 9.95%
2025-07-23 15.25 14.78 -0.76 -4.89% 14.76 15.25 863494 129030 5.72%
2025-07-22 15.25 15.54 0.24 1.57% 15.12 16.08 1125013 175900 7.45%
2025-07-21 15.25 15.30 0.12 0.79% 14.98 15.64 886371 135634 5.87%
2025-07-18 14.85 15.18 0.36 2.43% 14.71 15.28 981983 146992 6.50%
2025-07-17 14.36 14.82 0.46 3.20% 14.33 14.89 874946 128908 5.79%
2025-07-16 14.34 14.36 -0.14 -0.97% 14.29 14.53 444088 63997 2.94%
2025-07-15 14.51 14.50 -0.13 -0.89% 14.32 14.76 571545 82804 3.78%
2025-07-14 14.62 14.63 0.00 0.00% 14.44 14.96 694348 101724 4.60%
2025-07-11 14.18 14.63 0.57 4.05% 14.18 14.80 1124553 163604 7.45%
2025-07-10 14.23 14.06 -0.35 -2.43% 13.79 14.23 676098 94252 4.48%
2025-07-09 14.16 14.41 0.31 2.20% 14.07 14.88 1062022 153754 7.03%
2025-07-08 14.00 14.10 -0.06 -0.42% 13.82 14.10 609815 85263 4.04%
2025-07-07 14.02 14.16 0.15 1.07% 13.73 14.26 754615 106241 5.00%
2025-07-04 14.00 14.01 -0.04 -0.28% 13.86 14.20 692776 97086 4.59%
2025-07-03 14.20 14.05 -0.06 -0.43% 13.84 14.38 874709 122612 5.79%
2025-07-02 14.70 14.11 -0.89 -5.93% 14.00 14.94 1359377 195179 9.01%
2025-07-01 15.59 15.00 -0.59 -3.78% 14.71 16.18 2350880 361242 15.58%
2025-06-30 13.97 15.59 1.42 10.02% 13.96 15.59 2298500 342558 15.23%
2025-06-27 15.00 14.17 -0.12 -0.84% 14.13 15.44 2446391 356999 16.21%
2025-06-26 14.29 14.29 1.30 10.01% 14.00 14.29 511537 72988 3.39%
2025-06-25 11.81 12.99 1.18 9.99% 11.81 12.99 507061 65208 3.36%
2025-06-24 11.51 11.81 -0.15 -1.25% 11.46 11.91 404294 47424 2.68%
2025-06-23 11.90 11.96 0.25 2.13% 11.77 12.21 514545 61926 3.41%
2025-06-20 11.66 11.71 0.01 0.09% 11.61 11.99 339487 40002 2.25%
2025-06-19 11.71 11.70 -0.12 -1.02% 11.49 11.79 299822 34848 1.99%
2025-06-18 11.63 11.82 0.16 1.37% 11.58 11.85 364768 42841 2.42%
2025-06-17 11.65 11.66 -0.01 -0.09% 11.39 11.67 266121 30687 1.76%
2025-06-16 11.44 11.69 0.30 2.63% 11.27 11.73 493824 57081 3.27%
2025-06-13 11.15 11.39 0.36 3.26% 11.09 11.50 467325 52837 3.10%
2025-06-12 11.15 11.03 -0.13 -1.16% 11.00 11.15 115031 12735 0.76%
2025-06-11 10.93 11.16 0.23 2.10% 10.87 11.20 249955 27699 1.66%
2025-06-10 11.06 10.93 -0.17 -1.53% 10.80 11.10 213069 23301 1.41%
2025-06-09 11.05 11.10 0.10 0.91% 11.05 11.22 203678 22653 1.35%
2025-06-06 11.17 11.00 -0.14 -1.26% 10.97 11.18 206735 22828 1.37%
2025-06-05 11.10 11.14 -0.03 -0.27% 10.95 11.17 210475 23345 1.40%
2025-06-04 11.18 11.17 -0.04 -0.36% 11.07 11.26 199377 22273 1.32%
2025-06-03 11.25 11.21 0.03 0.27% 11.14 11.35 185140 20775 1.23%
2025-05-30 11.21 11.18 -0.08 -0.71% 11.05 11.27 157289 17546 1.04%
2025-05-29 11.15 11.26 0.11 0.99% 11.09 11.31 159036 17852 1.05%
2025-05-28 11.26 11.15 -0.13 -1.15% 11.09 11.28 128125 14302 0.85%
2025-05-27 11.29 11.28 -0.03 -0.27% 11.07 11.35 184057 20603 1.22%
2025-05-26 11.44 11.31 -0.10 -0.88% 11.23 11.50 169108 19139 1.12%
2025-05-23 11.45 11.41 -0.18 -1.55% 11.36 11.60 203255 23301 1.35%
2025-05-22 11.50 11.59 0.07 0.61% 11.40 11.80 257566 29959 1.71%
2025-05-21 11.47 11.52 0.02 0.17% 11.40 11.55 178879 20545 1.19%
2025-05-20 11.52 11.50 -0.09 -0.78% 11.43 11.68 228595 26382 1.52%
2025-05-19 11.35 11.59 0.31 2.75% 11.27 11.68 315278 36297 2.09%
2025-05-16 11.30 11.28 -0.08 -0.70% 11.20 11.60 283214 32289 1.88%
2025-05-15 11.62 11.36 -0.29 -2.49% 11.31 11.64 242319 27706 1.61%
2025-05-14 11.78 11.65 -0.16 -1.35% 11.56 11.90 276727 32362 1.83%
2025-05-13 12.00 11.81 -0.36 -2.96% 11.78 12.11 413231 49256 2.74%
2025-05-12 11.70 12.17 0.34 2.87% 11.66 12.33 716508 86740 4.75%
2025-05-09 11.97 11.83 -0.09 -0.76% 11.67 12.00 366704 43432 2.43%
2025-05-08 11.65 11.92 0.17 1.45% 11.59 11.96 452856 53659 3.00%
2025-05-07 11.58 11.75 0.30 2.62% 11.48 11.96 564622 66085 3.74%
2025-05-06 11.26 11.45 0.33 2.97% 11.09 11.50 289048 32800 1.92%
2025-04-30 10.76 11.12 0.40 3.73% 10.76 11.15 270614 29750 1.79%
2025-04-29 10.64 10.72 0.06 0.56% 10.58 10.94 187605 20216 1.24%
2025-04-28 10.76 10.66 -0.13 -1.20% 10.63 10.85 123112 13181 0.82%
2025-04-25 10.89 10.79 -0.22 -2.00% 10.58 10.93 223418 24032 1.48%
2025-04-24 10.97 11.01 0.01 0.09% 10.80 11.19 162790 17861 1.08%