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
2026-08-20	13.09	13.31	-0.55	-3.97%	12.63	13.90	1005417	131671	5.66%
2026-08-19	13.57	13.86	0.40	2.97%	12.89	14.22	1495574	204867	8.41%
2026-08-18	12.24	13.46	1.22	9.97%	12.20	13.46	1024278	134867	5.76%
2026-08-17	11.95	12.24	0.39	3.29%	11.93	12.34	419178	51102	2.36%
2026-08-14	11.98	11.85	-0.20	-1.66%	11.76	12.05	219308	26035	1.23%
2026-08-13	12.04	12.05	0.00	0.00%	11.82	12.06	251154	29995	1.41%
2026-08-12	11.98	12.05	0.01	0.08%	11.95	12.07	125075	15023	0.70%
2026-08-11	12.18	12.04	-0.17	-1.39%	12.01	12.27	176050	21367	0.99%
2026-08-10	12.01	12.21	0.15	1.24%	11.98	12.31	254992	31130	1.43%
2026-08-07	12.12	12.06	-0.14	-1.15%	11.90	12.15	222068	26617	1.25%
2026-08-06	12.17	12.20	0.03	0.25%	12.05	12.35	250170	30484	1.41%
2026-08-05	12.26	12.17	-0.11	-0.90%	12.07	12.29	161508	19628	0.91%
2026-08-04	12.40	12.28	-0.15	-1.21%	12.21	12.46	180807	22224	1.02%
2026-08-03	12.34	12.43	0.08	0.65%	12.28	12.55	182782	22692	1.03%
2026-07-31	12.29	12.35	-0.06	-0.48%	12.20	12.48	220653	27177	1.24%
2026-07-30	12.19	12.41	0.21	1.72%	12.16	12.68	233720	29141	1.31%
2026-07-29	11.97	12.20	0.25	2.09%	11.97	12.29	236922	28904	1.33%
2026-07-28	11.99	11.95	-0.08	-0.67%	11.86	12.03	142820	17035	0.80%
2026-07-27	11.80	12.03	0.12	1.01%	11.76	12.05	182618	21795	1.03%
2026-07-24	12.02	11.91	-0.16	-1.33%	11.86	12.22	227049	27333	1.28%
2026-07-23	11.92	12.07	0.08	0.67%	11.87	12.10	249669	30021	1.40%
2026-07-22	11.52	11.99	0.45	3.90%	11.44	12.01	337220	39606	1.90%
2026-07-21	11.53	11.54	-0.11	-0.94%	11.47	11.81	241233	28006	1.36%
2026-07-20	11.30	11.65	0.29	2.55%	11.30	11.69	286606	33044	1.61%
2026-07-17	11.41	11.36	-0.07	-0.61%	11.32	11.50	290146	33061	1.63%
2026-07-16	11.51	11.43	-0.13	-1.12%	11.37	11.66	211464	24239	1.19%
2026-07-15	11.34	11.56	0.11	0.96%	11.26	11.70	254065	29396	1.43%
2026-07-14	11.63	11.45	-0.34	-2.88%	11.30	11.72	362670	41598	2.04%
2026-07-13	11.92	11.79	-0.13	-1.09%	11.72	12.05	240500	28474	1.35%
2026-07-10	11.75	11.92	-0.01	-0.08%	11.66	11.96	256555	30394	1.44%
2026-07-09	11.57	11.93	0.18	1.53%	11.38	11.99	333015	38893	1.87%
2026-07-08	11.30	11.75	0.45	3.98%	11.24	11.81	341246	39566	1.92%
2026-07-07	11.59	11.30	-0.25	-2.16%	11.27	11.61	325473	37198	1.83%
2026-07-06	11.34	11.55	0.20	1.76%	11.28	11.64	262451	30246	1.48%
2026-07-03	11.16	11.35	0.10	0.89%	11.15	11.39	245109	27733	1.38%
2026-07-02	11.00	11.25	0.22	1.99%	10.98	11.35	329692	36963	1.85%
2026-07-01	10.83	11.03	0.19	1.75%	10.70	11.10	289623	31660	1.63%
2026-06-30	10.84	10.84	-0.03	-0.28%	10.78	11.18	291604	31825	1.64%
2026-06-29	10.75	10.87	0.08	0.74%	10.46	11.08	428352	46375	2.41%
2026-06-26	10.62	10.79	0.10	0.94%	10.60	10.96	583617	63075	3.28%
2026-06-25	10.56	10.69	-0.53	-4.72%	10.40	10.86	860612	91492	4.84%
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%