北大荒 (600598) - 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
2026-06-24	11.22	11.22	-1.25	-10.02%	11.22	11.65	613654	68967	3.45%
2026-06-23	12.47	12.47	-1.39	-10.03%	12.47	12.47	106583	13290	0.60%
2026-06-22	13.78	13.86	0.08	0.58%	13.35	13.86	218627	29694	1.23%
2026-06-18	13.88	13.78	-0.16	-1.15%	13.76	14.01	177357	24536	1.00%
2026-06-17	14.02	13.94	-0.08	-0.57%	13.81	14.03	112250	15597	0.63%
2026-06-16	14.18	14.02	-0.20	-1.41%	13.95	14.19	141721	19867	0.80%
2026-06-15	14.27	14.22	-0.08	-0.56%	14.08	14.35	162536	23097	0.91%
2026-06-12	13.97	14.30	0.30	2.14%	13.83	14.30	183180	25857	1.03%
2026-06-11	13.90	14.00	0.03	0.21%	13.88	14.15	147220	20597	0.83%
2026-06-10	13.88	13.97	0.01	0.07%	13.85	14.05	133664	18655	0.75%
2026-06-09	14.12	13.96	-0.17	-1.20%	13.84	14.19	172021	23987	0.97%
2026-06-08	14.22	14.13	-0.20	-1.40%	14.01	14.40	179529	25469	1.01%
2026-06-05	14.26	14.33	-0.01	-0.07%	14.24	14.47	160882	23115	0.91%
2026-06-04	14.44	14.34	-0.16	-1.10%	14.24	14.65	167246	24062	0.94%
2026-06-03	14.55	14.50	0.01	0.07%	14.32	14.56	163817	23646	0.92%
2026-06-02	14.62	14.49	-0.12	-0.82%	14.39	14.62	167659	24250	0.94%
2026-06-01	14.20	14.61	0.36	2.53%	14.16	14.65	222185	32240	1.25%
2026-05-29	14.15	14.25	0.06	0.42%	14.04	14.39	185781	26477	1.05%
2026-05-28	14.38	14.19	-0.22	-1.53%	14.07	14.43	180294	25672	1.01%
2026-05-27	14.50	14.41	-0.06	-0.41%	14.36	14.65	171974	24871	0.97%
2026-05-26	14.65	14.47	-0.07	-0.48%	14.35	14.65	183732	26516	1.03%
2026-05-25	15.10	15.09	-0.06	-0.40%	14.91	15.15	193543	29074	1.09%
2026-05-22	15.32	15.15	-0.16	-1.05%	15.07	15.39	216450	32785	1.22%
2026-05-21	15.76	15.31	-0.45	-2.86%	15.26	15.92	279434	43508	1.57%
2026-05-20	15.65	15.76	0.02	0.13%	15.57	15.82	157023	24649	0.88%
2026-05-19	15.58	15.74	0.20	1.29%	15.50	15.77	180607	28234	1.02%
2026-05-18	15.85	15.54	-0.35	-2.20%	15.40	15.95	263896	41198	1.48%
2026-05-15	16.55	15.89	-0.65	-3.93%	15.79	16.55	327464	52545	1.84%
2026-05-14	16.86	16.54	-0.29	-1.72%	16.53	16.88	200873	33476	1.13%
2026-05-13	16.77	16.83	0.07	0.42%	16.68	16.95	189632	31869	1.07%
2026-05-12	16.80	16.76	-0.02	-0.12%	16.66	17.00	226720	38052	1.28%
2026-05-11	16.79	16.78	-0.03	-0.18%	16.75	17.10	231093	39055	1.30%
2026-05-08	16.65	16.81	0.20	1.20%	16.63	16.89	201108	33733	1.13%
2026-05-07	16.77	16.61	-0.23	-1.37%	16.58	16.87	235043	39195	1.32%
2026-05-06	16.74	16.84	0.09	0.54%	16.50	16.85	287456	48043	1.62%
2026-04-30	16.55	16.75	0.15	0.90%	16.48	16.81	289207	48246	1.63%
2026-04-29	16.05	16.60	0.73	4.60%	16.05	16.63	494036	81010	2.78%
2026-04-28	15.80	15.87	0.02	0.13%	15.77	15.94	148536	23542	0.84%
2026-04-27	15.83	15.85	-0.06	-0.38%	15.67	15.94	180275	28473	1.01%
2026-04-24	15.93	15.91	-0.10	-0.62%	15.83	16.10	177928	28346	1.00%
2026-04-23	15.90	16.01	0.06	0.38%	15.73	16.12	278962	44563	1.57%
2026-04-22	16.05	15.95	-0.10	-0.62%	15.87	16.16	254823	40739	1.43%
2026-04-21	16.15	16.05	-0.11	-0.68%	15.96	16.22	201876	32402	1.14%
2026-04-20	16.20	16.16	0.01	0.06%	15.96	16.26	225861	36384	1.27%
2026-04-17	16.11	16.15	-0.08	-0.49%	16.09	16.37	178972	28975	1.01%
2026-04-16	16.01	16.23	0.12	0.74%	15.85	16.25	315272	50712	1.77%
2026-04-15	16.00	16.11	0.01	0.06%	15.86	16.15	274941	44040	1.55%
2026-04-14	16.03	16.10	0.00	0.00%	15.93	16.13	200241	32131	1.13%
2026-04-13	16.24	16.10	0.01	0.06%	15.97	16.29	288631	46534	1.62%
2026-04-10	16.30	16.09	-0.29	-1.77%	16.07	16.30	438280	70782	2.47%
2026-04-09	16.25	16.38	0.09	0.55%	16.12	16.54	374414	60977	2.11%
2026-04-08	15.82	16.29	-0.04	-0.24%	15.82	16.48	464892	75479	2.62%
2026-04-07	16.01	16.33	0.33	2.06%	15.69	16.51	395120	63983	2.22%
2026-04-03	16.63	16.00	-0.63	-3.79%	15.76	16.64	482168	77171	2.71%
2026-04-02	16.29	16.63	0.31	1.90%	16.29	16.99	437575	72854	2.46%
2026-04-01	16.60	16.32	-0.38	-2.28%	16.26	16.91	389985	64062	2.19%
2026-03-31	17.33	16.70	-0.78	-4.46%	16.65	17.48	762498	129436	4.29%
2026-03-30	16.14	17.48	1.35	8.37%	16.14	17.74	1030343	180460	5.80%
2026-03-27	15.72	16.13	0.31	1.96%	15.68	16.49	432008	69797	2.43%
2026-03-26	15.70	15.82	0.04	0.25%	15.62	15.91	322142	50809	1.81%
2026-03-25	15.66	15.78	0.13	0.83%	15.52	15.85	286527	44997	1.61%
2026-03-24	15.66	15.65	0.09	0.58%	15.38	15.71	301296	46827	1.69%
2026-03-23	16.29	15.56	-0.95	-5.75%	15.40	16.48	500040	78735	2.81%
2026-03-20	16.80	16.51	-0.33	-1.96%	16.46	16.91	290575	48437	1.63%
2026-03-19	17.38	16.84	-0.22	-1.29%	16.70	17.49	325498	55195	1.83%
2026-03-18	17.26	17.06	-0.23	-1.33%	16.80	17.28	306310	52023	1.72%
2026-03-17	17.33	17.29	-0.48	-2.70%	17.23	17.78	368145	64186	2.07%