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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.50 | 14.22 | 13.37 | 14.22 | +9.98% | 6.60 | 4.92% |
| 2026-03-23 | 12.50 | 13.66 | 12.50 | 12.93 | +2.54% | 8.49 | 6.58% |
| 2026-03-20 | 12.46 | 12.85 | 12.28 | 12.61 | +1.45% | 3.06 | 2.50% |
| 2026-03-19 | 12.76 | 12.91 | 12.40 | 12.43 | -3.64% | 2.88 | 2.34% |
| 2026-03-18 | 13.12 | 13.13 | 12.76 | 12.90 | -0.77% | 2.32 | 1.85% |
| 2026-03-17 | 13.46 | 13.47 | 12.97 | 13.00 | -2.91% | 3.24 | 2.52% |
| 2026-03-16 | 13.76 | 13.85 | 13.17 | 13.39 | -2.83% | 4.78 | 3.66% |
| 2026-03-13 | 13.32 | 14.39 | 13.25 | 13.78 | +4.95% | 8.08 | 6.01% |
| 2026-03-12 | 13.11 | 13.42 | 12.86 | 13.13 | +0.46% | 3.63 | 2.83% |
| 2026-03-11 | 13.18 | 13.20 | 12.72 | 13.07 | -0.91% | 4.22 | 3.34% |
| 2026-03-10 | 13.78 | 14.00 | 13.00 | 13.19 | -5.24% | 7.14 | 5.50% |
| 2026-03-09 | 13.50 | 13.95 | 13.40 | 13.92 | +3.49% | 5.14 | 3.83% |
| 2026-03-06 | 13.56 | 13.63 | 13.25 | 13.45 | -0.88% | 3.18 | 2.42% |
| 2026-03-05 | 13.75 | 13.97 | 13.49 | 13.57 | +0.82% | 7.22 | 5.41% |
| 2026-03-04 | 12.88 | 13.64 | 12.80 | 13.46 | +3.54% | 6.83 | 5.24% |
| 2026-03-03 | 12.83 | 13.36 | 12.75 | 13.00 | +1.17% | 5.59 | 4.39% |
| 2026-03-02 | 12.48 | 12.91 | 12.45 | 12.85 | -0.08% | 3.89 | 3.13% |
| 2026-02-27 | 12.30 | 12.88 | 12.22 | 12.86 | +4.30% | 4.69 | 3.79% |
| 2026-02-26 | 12.23 | 12.57 | 12.23 | 12.33 | +0.82% | 2.41 | 2.00% |
| 2026-02-25 | 12.16 | 12.42 | 12.12 | 12.23 | +0.82% | 3.02 | 2.52% |