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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.80 | 12.35 | 11.75 | 12.13 | +2.80% | 3.75 | 3.19% |
| 2026-02-13 | 11.84 | 12.00 | 11.78 | 11.80 | -0.42% | 2.17 | 1.87% |
| 2026-02-12 | 11.94 | 11.98 | 11.83 | 11.85 | -0.50% | 1.56 | 1.34% |
| 2026-02-11 | 11.87 | 12.00 | 11.79 | 11.91 | +0.34% | 1.62 | 1.39% |
| 2026-02-10 | 12.06 | 12.08 | 11.81 | 11.87 | -1.66% | 3.13 | 2.70% |
| 2026-02-09 | 12.15 | 12.23 | 12.03 | 12.07 | +0.33% | 2.03 | 1.72% |
| 2026-02-06 | 12.31 | 12.33 | 11.93 | 12.03 | -3.37% | 3.14 | 2.65% |
| 2026-02-05 | 12.53 | 12.70 | 12.41 | 12.45 | -2.35% | 2.13 | 1.74% |
| 2026-02-04 | 12.40 | 12.98 | 12.39 | 12.75 | +2.16% | 3.64 | 2.95% |
| 2026-02-03 | 12.41 | 12.58 | 12.10 | 12.48 | +2.46% | 2.83 | 2.35% |
| 2026-02-02 | 12.65 | 12.67 | 12.14 | 12.18 | -3.49% | 2.59 | 2.14% |
| 2026-01-30 | 12.64 | 12.89 | 12.40 | 12.62 | +0.32% | 2.87 | 2.33% |
| 2026-01-29 | 12.71 | 12.84 | 12.51 | 12.58 | -1.49% | 2.54 | 2.06% |
| 2026-01-28 | 12.78 | 12.89 | 12.54 | 12.77 | -0.16% | 2.53 | 2.04% |
| 2026-01-27 | 12.80 | 12.90 | 12.55 | 12.79 | +0.08% | 2.59 | 2.08% |
| 2026-01-26 | 12.93 | 12.97 | 12.74 | 12.78 | -1.54% | 3.51 | 2.81% |
| 2026-01-23 | 13.30 | 13.57 | 12.92 | 12.98 | +0.15% | 6.74 | 5.28% |
| 2026-01-22 | 12.50 | 13.03 | 12.46 | 12.96 | +4.26% | 5.43 | 4.34% |
| 2026-01-21 | 12.26 | 12.55 | 12.22 | 12.43 | +0.81% | 3.02 | 2.49% |
| 2026-01-20 | 12.37 | 12.49 | 12.11 | 12.33 | -0.40% | 2.31 | 1.94% |