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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.88 | 11.05 | 10.60 | 10.78 | +0.28% | 8.73 | 8.28% |
| 2025-06-24 | 10.24 | 10.75 | 10.14 | 10.75 | +10.03% | 5.23 | 5.13% |
| 2025-06-23 | 9.65 | 9.85 | 9.64 | 9.77 | +0.51% | 0.86 | 0.91% |
| 2025-06-20 | 9.58 | 9.87 | 9.57 | 9.72 | +1.86% | 1.39 | 1.45% |
| 2025-06-19 | 9.75 | 9.80 | 9.48 | 9.54 | -2.42% | 1.50 | 1.58% |
| 2025-06-18 | 10.04 | 10.05 | 9.76 | 9.78 | -2.74% | 1.83 | 1.88% |
| 2025-06-17 | 10.02 | 10.07 | 9.92 | 10.05 | +0.20% | 1.02 | 1.03% |
| 2025-06-16 | 9.91 | 10.15 | 9.84 | 10.04 | +1.29% | 1.87 | 1.89% |
| 2025-06-13 | 10.04 | 10.07 | 9.87 | 9.91 | -1.66% | 1.33 | 1.35% |
| 2025-06-12 | 10.12 | 10.14 | 10.04 | 10.07 | -0.39% | 0.95 | 0.95% |
| 2025-06-11 | 10.11 | 10.25 | 10.06 | 10.11 | +0.59% | 1.17 | 1.17% |
| 2025-06-10 | 10.27 | 10.27 | 9.98 | 10.05 | -2.02% | 1.63 | 1.63% |
| 2025-06-09 | 10.26 | 10.31 | 10.22 | 10.26 | +0.39% | 0.92 | 0.90% |
| 2025-06-06 | 10.23 | 10.31 | 10.16 | 10.22 | -0.29% | 0.86 | 0.85% |
| 2025-06-05 | 10.18 | 10.30 | 10.11 | 10.25 | +0.77% | 1.02 | 1.00% |
| 2025-06-04 | 10.18 | 10.25 | 10.15 | 10.17 | 0.00% | 0.79 | 0.78% |
| 2025-06-03 | 10.14 | 10.24 | 10.08 | 10.17 | -0.67% | 1.12 | 1.12% |
| 2025-05-30 | 10.48 | 10.48 | 10.22 | 10.24 | -2.26% | 1.29 | 1.27% |
| 2025-05-29 | 10.38 | 10.51 | 10.36 | 10.48 | +1.24% | 1.29 | 1.24% |
| 2025-05-28 | 10.40 | 10.49 | 10.32 | 10.35 | -0.10% | 0.92 | 0.90% |