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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.98 | 12.50 | 11.93 | 12.38 | +3.95% | 4.51 | 3.75% |
| 2026-01-16 | 12.10 | 12.17 | 11.87 | 11.91 | -1.24% | 2.41 | 2.06% |
| 2026-01-15 | 12.05 | 12.18 | 11.99 | 12.06 | -0.08% | 1.87 | 1.58% |
| 2026-01-14 | 11.97 | 12.25 | 11.89 | 12.07 | +0.84% | 3.74 | 3.17% |
| 2026-01-13 | 12.33 | 12.34 | 11.94 | 11.97 | -2.92% | 3.83 | 3.25% |
| 2026-01-12 | 12.34 | 12.35 | 12.18 | 12.33 | -0.40% | 3.08 | 2.58% |
| 2026-01-09 | 12.51 | 12.66 | 12.32 | 12.38 | -0.96% | 3.30 | 2.72% |
| 2026-01-08 | 11.83 | 12.70 | 11.83 | 12.50 | +6.20% | 6.56 | 5.45% |
| 2026-01-07 | 12.07 | 12.08 | 11.72 | 11.77 | -2.57% | 2.94 | 2.54% |
| 2026-01-06 | 11.85 | 12.14 | 11.84 | 12.08 | +1.60% | 2.99 | 2.55% |
| 2026-01-05 | 12.46 | 12.46 | 11.77 | 11.89 | -4.57% | 5.20 | 4.45% |
| 2025-12-31 | 12.20 | 12.55 | 12.06 | 12.46 | +2.21% | 2.81 | 2.33% |
| 2025-12-30 | 12.25 | 12.33 | 12.16 | 12.19 | -1.46% | 1.62 | 1.36% |
| 2025-12-29 | 12.35 | 12.52 | 12.21 | 12.37 | +0.49% | 2.16 | 1.79% |
| 2025-12-26 | 12.58 | 12.63 | 12.21 | 12.31 | -2.07% | 2.39 | 1.97% |
| 2025-12-25 | 12.41 | 12.60 | 12.41 | 12.57 | +2.11% | 2.57 | 2.11% |
| 2025-12-24 | 12.30 | 12.34 | 12.19 | 12.31 | +0.08% | 1.60 | 1.34% |
| 2025-12-23 | 12.47 | 12.59 | 12.24 | 12.30 | -1.52% | 1.53 | 1.27% |
| 2025-12-22 | 12.38 | 12.53 | 12.25 | 12.49 | -0.16% | 1.88 | 1.56% |
| 2025-12-19 | 12.45 | 12.67 | 12.39 | 12.51 | +0.64% | 2.12 | 1.74% |