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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.48 | 10.50 | 10.29 | 10.36 | -1.03% | 1.24 | 1.21% |
| 2025-05-26 | 10.42 | 10.49 | 10.37 | 10.47 | +0.19% | 0.99 | 0.96% |
| 2025-05-23 | 10.64 | 10.70 | 10.40 | 10.45 | -2.30% | 1.58 | 1.51% |
| 2025-05-22 | 10.82 | 10.89 | 10.69 | 10.69 | -2.16% | 1.66 | 1.56% |
| 2025-05-21 | 10.75 | 11.05 | 10.71 | 10.93 | +0.91% | 2.60 | 2.42% |
| 2025-05-20 | 10.82 | 11.02 | 10.78 | 10.83 | +1.10% | 2.66 | 2.47% |
| 2025-05-19 | 10.65 | 10.72 | 10.58 | 10.71 | -0.46% | 2.19 | 2.08% |
| 2025-05-16 | 10.98 | 11.00 | 10.74 | 10.76 | -3.36% | 3.12 | 2.91% |
| 2025-05-15 | 11.28 | 11.29 | 10.98 | 11.14 | -1.48% | 3.64 | 3.32% |
| 2025-05-14 | 11.25 | 11.37 | 11.00 | 11.31 | +0.53% | 4.49 | 4.07% |
| 2025-05-13 | 10.88 | 11.47 | 10.76 | 11.25 | +2.70% | 6.19 | 5.58% |
| 2025-05-12 | 10.88 | 11.18 | 10.80 | 10.95 | +3.44% | 4.63 | 4.27% |
| 2025-05-09 | 10.62 | 10.85 | 10.49 | 10.59 | +0.28% | 3.43 | 3.24% |
| 2025-05-08 | 10.41 | 10.63 | 10.25 | 10.56 | +1.61% | 2.68 | 2.58% |
| 2025-05-07 | 10.40 | 10.55 | 10.24 | 10.39 | +1.54% | 2.67 | 2.60% |
| 2025-05-06 | 10.16 | 10.33 | 10.04 | 10.23 | +1.37% | 2.25 | 2.23% |