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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.65 | 11.96 | 11.65 | 11.77 | +3.06% | 5.39 | 4.69% |
| 2025-11-19 | 11.37 | 11.45 | 11.31 | 11.42 | +0.53% | 1.60 | 1.44% |
| 2025-11-18 | 11.60 | 11.62 | 11.28 | 11.36 | -2.15% | 2.09 | 1.87% |
| 2025-11-17 | 11.39 | 11.64 | 11.32 | 11.61 | +2.02% | 2.67 | 2.38% |
| 2025-11-14 | 11.45 | 11.60 | 11.38 | 11.38 | -1.04% | 1.70 | 1.52% |
| 2025-11-13 | 11.36 | 11.52 | 11.25 | 11.50 | +0.61% | 1.97 | 1.77% |
| 2025-11-12 | 11.66 | 11.69 | 11.32 | 11.43 | -1.04% | 1.93 | 1.73% |
| 2025-11-11 | 11.36 | 11.60 | 11.36 | 11.55 | +1.49% | 2.79 | 2.48% |
| 2025-11-10 | 11.35 | 11.43 | 11.31 | 11.38 | +0.44% | 1.60 | 1.44% |
| 2025-11-07 | 11.42 | 11.44 | 11.30 | 11.33 | -0.79% | 1.95 | 1.77% |
| 2025-11-06 | 11.09 | 11.62 | 11.01 | 11.42 | +3.16% | 4.04 | 3.65% |
| 2025-11-05 | 10.99 | 11.12 | 10.95 | 11.07 | -0.18% | 1.19 | 1.11% |
| 2025-11-04 | 11.18 | 11.20 | 11.04 | 11.09 | -0.81% | 1.38 | 1.27% |
| 2025-11-03 | 11.15 | 11.23 | 11.13 | 11.18 | +0.09% | 1.42 | 1.31% |
| 2025-10-31 | 11.11 | 11.24 | 11.06 | 11.17 | +0.81% | 1.96 | 1.80% |
| 2025-10-30 | 11.29 | 11.32 | 11.02 | 11.08 | -2.03% | 2.88 | 2.66% |
| 2025-10-29 | 11.25 | 11.31 | 11.14 | 11.31 | +0.18% | 1.75 | 1.60% |
| 2025-10-28 | 11.39 | 11.47 | 11.26 | 11.29 | -1.05% | 2.26 | 2.04% |
| 2025-10-27 | 11.34 | 11.56 | 11.27 | 11.41 | +1.15% | 3.37 | 3.02% |
| 2025-10-24 | 11.48 | 11.50 | 11.28 | 11.28 | -2.42% | 4.08 | 3.68% |