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
2025-04-03	14.00	14.25	0.32	2.30%	14.00	14.36	360615	51204	2.03%
2025-04-02	13.90	13.93	0.02	0.14%	13.84	13.95	91850	12757	0.52%
2025-04-01	13.88	13.91	0.07	0.51%	13.83	13.96	113226	15722	0.64%
2025-03-31	14.13	13.84	-0.19	-1.35%	13.81	14.15	164041	22833	0.92%
2025-03-28	14.12	14.03	-0.13	-0.92%	14.02	14.20	116759	16470	0.66%
2025-03-27	14.08	14.16	0.05	0.35%	14.05	14.18	151408	21410	0.85%
2025-03-26	14.05	14.11	0.05	0.36%	13.95	14.20	162323	22872	0.91%
2025-03-25	13.91	14.06	0.16	1.15%	13.84	14.06	188353	26340	1.06%
2025-03-24	13.82	13.90	0.07	0.51%	13.78	13.90	125756	17418	0.71%
2025-03-21	13.80	13.83	0.00	0.00%	13.76	13.89	135402	18729	0.76%
2025-03-20	13.88	13.83	-0.05	-0.36%	13.81	13.88	88168	12209	0.50%
2025-03-19	13.86	13.88	0.01	0.07%	13.80	13.89	97911	13561	0.55%
2025-03-18	13.88	13.87	0.01	0.07%	13.80	13.89	102528	14204	0.58%
2025-03-17	13.99	13.86	-0.05	-0.36%	13.85	13.99	165504	23030	0.93%
2025-03-14	13.76	13.91	0.17	1.24%	13.73	13.91	154803	21453	0.87%
2025-03-13	13.85	13.74	-0.10	-0.72%	13.68	13.87	145769	20068	0.82%
2025-03-12	13.92	13.84	-0.07	-0.50%	13.79	13.95	116302	16099	0.65%
2025-03-11	13.75	13.91	0.05	0.36%	13.72	13.92	126590	17506	0.71%
2025-03-10	13.99	13.86	-0.04	-0.29%	13.81	14.03	139748	19414	0.79%
2025-03-07	13.94	13.90	-0.06	-0.43%	13.83	13.99	152815	21266	0.86%
2025-03-06	13.89	13.96	0.02	0.14%	13.81	14.03	217060	30207	1.22%
2025-03-05	14.39	13.94	-0.22	-1.55%	13.88	14.39	285045	40113	1.60%
2025-03-04	13.86	14.16	0.33	2.39%	13.78	14.25	351025	49233	1.97%
2025-03-03	13.65	13.83	0.18	1.32%	13.65	13.88	180060	24820	1.01%
2025-02-28	13.77	13.65	-0.17	-1.23%	13.65	13.87	243173	33413	1.37%
2025-02-27	13.92	13.82	-0.10	-0.72%	13.73	13.93	167670	23140	0.94%
2025-02-26	13.85	13.92	0.02	0.14%	13.77	13.93	198869	27523	1.12%
2025-02-25	14.21	13.90	-0.52	-3.61%	13.88	14.21	345245	48257	1.94%
2025-02-24	14.60	14.42	0.24	1.69%	14.25	14.85	668552	96915	3.76%
2025-02-21	14.20	14.18	-0.01	-0.07%	14.11	14.29	185461	26305	1.04%
2025-02-20	14.15	14.19	0.00	0.00%	14.04	14.27	117451	16649	0.66%
2025-02-19	14.14	14.19	0.05	0.35%	14.07	14.19	119835	16923	0.67%
2025-02-18	14.42	14.14	-0.28	-1.94%	14.11	14.42	138672	19733	0.78%
2025-02-17	14.17	14.42	0.30	2.12%	14.14	14.54	234208	33633	1.32%
2025-02-14	14.12	14.12	-0.08	-0.56%	14.05	14.22	135486	19143	0.76%
2025-02-13	14.24	14.20	-0.05	-0.35%	14.20	14.35	148688	21224	0.84%
2025-02-12	14.25	14.25	-0.05	-0.35%	14.16	14.30	107878	15341	0.61%
2025-02-11	14.28	14.30	0.02	0.14%	14.15	14.32	115628	16470	0.65%
2025-02-10	14.26	14.28	0.02	0.14%	14.22	14.34	125595	17921	0.71%
2025-02-07	14.23	14.26	0.03	0.21%	14.08	14.30	169434	24079	0.95%
2025-02-06	14.20	14.23	0.00	0.00%	14.14	14.34	149140	21187	0.84%
2025-02-05	14.24	14.23	0.00	0.00%	14.16	14.48	192587	27566	1.08%
2025-01-27	14.08	14.23	0.17	1.21%	14.08	14.32	165876	23582	0.93%
2025-01-24	13.88	14.06	0.19	1.37%	13.85	14.08	133048	18563	0.75%
2025-01-23	13.80	13.87	0.17	1.24%	13.80	14.29	310937	43842	1.75%
2025-01-22	13.69	13.70	-0.03	-0.22%	13.61	13.75	75566	10341	0.43%
2025-01-21	13.76	13.73	0.00	0.00%	13.58	13.83	110263	15073	0.62%
2025-01-20	13.87	13.73	-0.07	-0.51%	13.68	13.88	144563	19891	0.81%
2025-01-17	13.62	13.80	0.12	0.88%	13.52	13.85	145927	20067	0.82%
2025-01-16	13.57	13.68	0.15	1.11%	13.57	13.87	193369	26518	1.09%
2025-01-15	13.71	13.53	-0.25	-1.81%	13.50	13.76	174958	23804	0.98%
2025-01-14	13.61	13.78	0.25	1.85%	13.51	13.80	197046	26948	1.11%
2025-01-13	13.40	13.53	0.01	0.07%	13.38	13.65	132086	17875	0.74%
2025-01-10	13.57	13.52	-0.08	-0.59%	13.52	13.71	124563	16945	0.70%
2025-01-09	13.51	13.60	0.04	0.29%	13.46	13.65	121533	16491	0.68%
2025-01-08	13.82	13.56	-0.36	-2.59%	13.35	13.84	202982	27519	1.14%
2025-01-07	13.86	13.92	0.01	0.07%	13.76	14.03	156898	21779	0.88%
2025-01-06	13.88	13.91	0.04	0.29%	13.64	14.04	135129	18749	0.76%
2025-01-03	14.30	13.87	-0.38	-2.67%	13.83	14.33	206542	29005	1.16%
2025-01-02	14.70	14.25	-0.50	-3.39%	14.16	14.93	217253	31670	1.22%
2024-12-31	14.82	14.75	-0.08	-0.54%	14.71	15.03	181920	27052	1.02%
2024-12-30	14.94	14.83	-0.22	-1.46%	14.63	14.94	288477	42551	1.62%
2024-12-27	14.37	15.05	0.67	4.66%	14.35	15.07	481280	71386	2.71%
2024-12-26	14.33	14.38	0.07	0.49%	14.23	14.45	135468	19402	0.76%