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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.19 | 12.46 | 12.14 | 12.31 | -0.57% | 3.76 | 3.14% |
| 2025-08-19 | 12.63 | 12.97 | 12.26 | 12.38 | -1.28% | 6.41 | 5.27% |
| 2025-08-18 | 12.60 | 12.65 | 12.23 | 12.54 | -3.02% | 9.09 | 7.50% |
| 2025-08-15 | 12.40 | 13.00 | 12.31 | 12.93 | +7.04% | 9.01 | 7.31% |
| 2025-08-14 | 12.34 | 12.48 | 12.06 | 12.08 | -1.79% | 4.71 | 3.96% |
| 2025-08-13 | 12.03 | 12.49 | 11.96 | 12.30 | +2.07% | 5.94 | 4.97% |
| 2025-08-12 | 11.91 | 12.25 | 11.84 | 12.05 | 0.00% | 5.50 | 4.68% |
| 2025-08-11 | 12.20 | 12.38 | 11.89 | 12.05 | +2.99% | 7.21 | 6.14% |
| 2025-08-08 | 11.64 | 11.81 | 11.52 | 11.70 | +2.18% | 6.68 | 5.86% |
| 2025-08-07 | 11.35 | 11.77 | 11.22 | 11.45 | +2.51% | 5.34 | 4.79% |
| 2025-08-06 | 11.08 | 11.19 | 11.02 | 11.17 | +0.81% | 1.72 | 1.58% |
| 2025-08-05 | 11.05 | 11.08 | 11.01 | 11.08 | +0.36% | 1.28 | 1.18% |
| 2025-08-04 | 10.98 | 11.07 | 10.93 | 11.04 | +0.09% | 1.05 | 0.98% |
| 2025-08-01 | 10.96 | 11.15 | 10.91 | 11.03 | +0.36% | 1.39 | 1.29% |
| 2025-07-31 | 11.08 | 11.14 | 10.96 | 10.99 | -1.35% | 2.20 | 2.05% |
| 2025-07-30 | 11.27 | 11.33 | 11.08 | 11.14 | -0.98% | 2.07 | 1.89% |
| 2025-07-29 | 11.30 | 11.37 | 11.18 | 11.25 | -0.71% | 1.68 | 1.54% |
| 2025-07-28 | 11.25 | 11.36 | 11.12 | 11.33 | +0.18% | 2.41 | 2.20% |
| 2025-07-25 | 11.33 | 11.53 | 11.16 | 11.31 | -0.35% | 2.99 | 2.71% |
| 2025-07-24 | 11.22 | 11.40 | 11.16 | 11.35 | +0.44% | 2.68 | 2.43% |