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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.63 | 11.65 | 11.24 | 11.30 | -4.16% | 4.94 | 4.44% |
| 2025-07-22 | 11.30 | 11.94 | 11.14 | 11.79 | +4.89% | 7.98 | 7.08% |
| 2025-07-21 | 11.15 | 11.24 | 11.08 | 11.24 | +2.37% | 4.17 | 3.82% |
| 2025-07-18 | 10.94 | 11.02 | 10.89 | 10.98 | +0.18% | 2.02 | 1.89% |
| 2025-07-17 | 10.88 | 10.96 | 10.84 | 10.96 | +0.74% | 1.54 | 1.45% |
| 2025-07-16 | 10.93 | 11.02 | 10.82 | 10.88 | -0.73% | 1.90 | 1.78% |
| 2025-07-15 | 11.04 | 11.09 | 10.88 | 10.96 | -0.99% | 2.14 | 2.00% |
| 2025-07-14 | 11.20 | 11.21 | 11.06 | 11.07 | -1.60% | 2.11 | 1.95% |
| 2025-07-11 | 11.16 | 11.32 | 11.07 | 11.25 | +0.45% | 3.05 | 2.80% |
| 2025-07-10 | 11.15 | 11.22 | 11.05 | 11.20 | +0.45% | 2.23 | 2.05% |
| 2025-07-09 | 11.09 | 11.34 | 11.05 | 11.15 | +0.36% | 3.90 | 3.56% |
| 2025-07-08 | 11.11 | 11.13 | 10.96 | 11.11 | -0.18% | 2.36 | 2.19% |
| 2025-07-07 | 11.06 | 11.18 | 10.90 | 11.13 | +0.63% | 2.72 | 2.52% |
| 2025-07-04 | 11.11 | 11.25 | 11.02 | 11.06 | -0.54% | 3.59 | 3.31% |
| 2025-07-03 | 11.46 | 11.47 | 11.06 | 11.12 | -4.71% | 5.77 | 5.29% |
| 2025-07-02 | 12.20 | 12.20 | 11.57 | 11.67 | -3.47% | 6.99 | 6.10% |
| 2025-07-01 | 12.06 | 12.50 | 11.62 | 12.09 | +2.46% | 11.47 | 9.76% |
| 2025-06-30 | 12.40 | 12.50 | 11.73 | 11.80 | +0.60% | 16.78 | 14.31% |
| 2025-06-27 | 11.00 | 11.73 | 10.97 | 11.73 | +10.04% | 16.96 | 15.20% |
| 2025-06-26 | 10.68 | 10.96 | 10.63 | 10.66 | -1.11% | 5.09 | 4.85% |