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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.05 | 12.58 | 12.03 | 12.43 | +3.15% | 3.81 | 3.15% |
| 2025-12-17 | 12.15 | 12.17 | 11.79 | 12.05 | -0.90% | 2.78 | 2.39% |
| 2025-12-16 | 12.38 | 12.42 | 12.01 | 12.16 | -3.49% | 3.77 | 3.18% |
| 2025-12-15 | 12.68 | 12.85 | 12.46 | 12.60 | +0.72% | 5.38 | 4.35% |
| 2025-12-12 | 12.33 | 12.57 | 12.12 | 12.51 | +2.12% | 3.13 | 2.59% |
| 2025-12-11 | 12.45 | 12.46 | 12.20 | 12.25 | -2.00% | 2.36 | 1.96% |
| 2025-12-10 | 12.32 | 12.54 | 12.25 | 12.50 | +2.54% | 2.95 | 2.43% |
| 2025-12-09 | 12.54 | 12.57 | 12.18 | 12.19 | -3.18% | 2.73 | 2.28% |
| 2025-12-08 | 12.69 | 12.75 | 12.47 | 12.59 | -1.18% | 3.60 | 2.94% |
| 2025-12-05 | 12.54 | 12.77 | 12.43 | 12.74 | +2.08% | 3.95 | 3.21% |
| 2025-12-04 | 12.10 | 12.69 | 12.10 | 12.48 | +2.89% | 4.12 | 3.41% |
| 2025-12-03 | 12.45 | 12.51 | 12.07 | 12.13 | -3.73% | 4.19 | 3.50% |
| 2025-12-02 | 12.39 | 12.74 | 12.33 | 12.60 | +1.37% | 4.68 | 3.82% |
| 2025-12-01 | 12.38 | 12.56 | 12.24 | 12.43 | -1.74% | 4.23 | 3.50% |
| 2025-11-28 | 12.02 | 12.79 | 11.80 | 12.65 | +5.24% | 7.78 | 6.42% |
| 2025-11-27 | 12.54 | 12.65 | 11.90 | 12.02 | -7.82% | 8.29 | 7.01% |
| 2025-11-26 | 13.21 | 13.66 | 12.71 | 13.04 | +2.68% | 12.82 | 9.96% |
| 2025-11-25 | 12.40 | 13.28 | 12.21 | 12.70 | -1.55% | 10.30 | 8.27% |
| 2025-11-24 | 12.50 | 13.26 | 11.97 | 12.90 | +7.05% | 11.15 | 9.16% |
| 2025-11-21 | 12.00 | 12.22 | 11.72 | 12.05 | +2.38% | 8.15 | 6.97% |