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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.30 | 14.37 | 13.92 | 14.07 | -2.76% | 4.92 | 3.59% |
| 2026-04-21 | 14.01 | 14.48 | 13.61 | 14.47 | +2.55% | 7.74 | 5.64% |
| 2026-04-20 | 14.00 | 14.38 | 13.85 | 14.11 | -0.28% | 5.89 | 4.28% |
| 2026-04-17 | 14.37 | 14.58 | 14.07 | 14.15 | -1.60% | 6.97 | 5.01% |
| 2026-04-16 | 14.60 | 14.67 | 14.21 | 14.38 | -2.64% | 7.69 | 5.49% |
| 2026-04-15 | 14.54 | 15.56 | 14.54 | 14.77 | +2.71% | 12.42 | 8.45% |
| 2026-04-14 | 13.81 | 14.46 | 13.77 | 14.38 | +4.96% | 8.53 | 6.18% |
| 2026-04-13 | 14.25 | 14.33 | 13.50 | 13.70 | -5.91% | 8.20 | 6.12% |
| 2026-04-10 | 15.18 | 15.27 | 14.51 | 14.56 | -2.87% | 10.38 | 7.25% |
| 2026-04-09 | 15.50 | 15.92 | 14.96 | 14.99 | -7.35% | 16.51 | 11.03% |
| 2026-04-08 | 15.16 | 16.37 | 15.00 | 16.18 | +8.30% | 18.37 | 11.97% |
| 2026-04-07 | 14.20 | 14.94 | 13.97 | 14.94 | +6.94% | 11.97 | 8.39% |
| 2026-04-03 | 14.80 | 15.05 | 13.92 | 13.97 | -7.91% | 10.29 | 7.37% |
| 2026-04-02 | 14.68 | 15.64 | 14.64 | 15.17 | +4.12% | 15.64 | 10.68% |
| 2026-04-01 | 16.01 | 16.01 | 14.55 | 14.57 | +0.14% | 16.89 | 11.48% |
| 2026-03-31 | 13.98 | 14.96 | 13.91 | 14.55 | +5.05% | 11.69 | 8.29% |
| 2026-03-30 | 13.65 | 14.20 | 13.48 | 13.85 | +0.73% | 8.48 | 6.27% |
| 2026-03-27 | 13.74 | 13.79 | 13.45 | 13.75 | -0.94% | 5.37 | 4.03% |
| 2026-03-26 | 14.12 | 14.18 | 13.74 | 13.88 | -1.70% | 6.74 | 4.99% |
| 2026-03-25 | 14.50 | 14.75 | 14.01 | 14.12 | -0.70% | 12.36 | 8.90% |