北方国际 sz.000065
13.06
+7.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.61 | 13.26 | 12.53 | 13.06 | +7.14% | 5.37 | 4.29% |
| 2026-05-22 | 12.31 | 12.39 | 12.01 | 12.19 | -0.08% | 2.18 | 1.83% |
| 2026-05-21 | 12.60 | 12.78 | 12.16 | 12.20 | -4.46% | 2.56 | 2.10% |
| 2026-05-20 | 12.32 | 12.80 | 12.12 | 12.77 | +3.07% | 3.46 | 2.83% |
| 2026-05-19 | 12.41 | 12.48 | 12.18 | 12.39 | +0.81% | 1.78 | 1.48% |
| 2026-05-18 | 12.45 | 12.56 | 12.18 | 12.29 | -2.15% | 2.54 | 2.11% |
| 2026-05-15 | 12.77 | 12.95 | 12.45 | 12.56 | -2.10% | 2.58 | 2.08% |
| 2026-05-14 | 13.10 | 13.15 | 12.83 | 12.83 | -2.06% | 2.75 | 2.17% |
| 2026-05-13 | 12.89 | 13.18 | 12.82 | 13.10 | +0.92% | 2.26 | 1.77% |
| 2026-05-12 | 13.20 | 13.20 | 12.91 | 12.98 | -2.11% | 3.33 | 2.62% |
| 2026-05-11 | 13.23 | 13.31 | 13.13 | 13.26 | -1.27% | 3.59 | 2.78% |
| 2026-05-08 | 13.50 | 13.74 | 13.24 | 13.43 | -3.03% | 5.67 | 4.34% |
| 2026-05-07 | 13.55 | 14.10 | 13.54 | 13.85 | +4.84% | 7.09 | 5.24% |
| 2026-05-06 | 12.90 | 13.45 | 12.83 | 13.21 | +3.28% | 4.79 | 3.73% |
| 2026-04-30 | 12.63 | 12.82 | 12.54 | 12.79 | +1.11% | 3.16 | 2.55% |
| 2026-04-29 | 12.52 | 12.80 | 12.45 | 12.65 | +1.12% | 3.11 | 2.52% |
| 2026-04-28 | 12.82 | 12.91 | 12.40 | 12.51 | -3.02% | 3.76 | 3.06% |
| 2026-04-27 | 13.06 | 13.16 | 12.83 | 12.90 | -4.94% | 4.45 | 3.52% |
| 2026-04-24 | 13.52 | 13.74 | 13.36 | 13.57 | -0.29% | 3.57 | 2.70% |
| 2026-04-23 | 13.89 | 13.92 | 13.56 | 13.61 | -3.27% | 4.79 | 3.59% |