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
2026-05-07	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%
2026-03-16	17.54	17.77	0.29	1.66%	17.54	18.35	562181	100751	3.16%
2026-03-13	17.62	17.48	-0.14	-0.79%	17.33	17.85	349184	61250	1.96%
2026-03-12	17.50	17.62	0.22	1.26%	17.13	17.88	466000	81814	2.62%
2026-03-11	17.15	17.40	0.25	1.46%	17.08	17.53	416986	72316	2.35%
2026-03-10	16.99	17.15	-0.03	-0.17%	16.91	17.38	491112	84338	2.76%
2026-03-09	17.61	17.18	0.10	0.59%	17.16	17.80	769732	134153	4.33%
2026-03-06	16.46	17.08	0.59	3.58%	16.36	17.16	564070	95113	3.17%
2026-03-05	16.78	16.49	-0.88	-5.07%	16.43	17.03	746000	123741	4.20%
2026-03-04	16.80	17.37	0.57	3.39%	16.80	17.57	918451	158729	5.17%
2026-03-03	16.80	16.80	-0.16	-0.94%	16.71	17.28	804506	136445	4.53%
2026-03-02	16.36	16.96	0.88	5.47%	16.11	16.98	808664	134363	4.55%
2026-02-27	15.83	16.08	0.24	1.52%	15.74	16.14	313538	50187	1.76%
2026-02-26	15.85	15.84	-0.03	-0.19%	15.80	16.09	261619	41586	1.47%
2026-02-25	15.50	15.87	0.29	1.86%	15.50	16.04	397156	62952	2.23%
2026-02-24	15.36	15.58	0.35	2.30%	15.34	15.62	326364	50642	1.84%
2026-02-13	15.29	15.23	-0.07	-0.46%	15.23	15.39	186841	28591	1.05%
2026-02-12	15.41	15.30	-0.10	-0.65%	15.25	15.44	183714	28142	1.03%
2026-02-11	15.41	15.40	-0.06	-0.39%	15.37	15.49	189630	29238	1.07%
2026-02-10	15.47	15.46	-0.05	-0.32%	15.27	15.51	286807	44118	1.61%
2026-02-09	15.49	15.51	0.06	0.39%	15.38	15.58	313034	48469	1.76%
2026-02-06	15.38	15.45	0.01	0.06%	15.34	15.63	322377	50029	1.81%
2026-02-05	15.66	15.44	-0.35	-2.22%	15.36	15.77	430919	66865	2.42%
2026-02-04	16.09	15.79	-0.09	-0.57%	15.53	16.12	607784	95835	3.42%
2026-02-03	15.70	15.88	0.12	0.76%	15.50	15.97	664221	104426	3.74%
2026-02-02	16.73	15.76	-1.74	-9.94%	15.75	16.74	1051039	168458	5.91%
2026-01-30	16.89	17.50	0.63	3.73%	16.70	18.09	1411118	248043	7.94%
2026-01-29	16.77	16.87	0.46	2.80%	16.41	17.43	973942	164154	5.48%
2026-01-28	15.70	16.41	0.72	4.59%	15.69	16.77	785940	127692	4.42%