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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.81 | 11.90 | 11.32 | 11.56 | -5.32% | 8.55 | 7.59% |
| 2025-10-22 | 12.74 | 12.74 | 12.19 | 12.21 | +5.44% | 15.25 | 12.44% |
| 2025-10-21 | 11.25 | 11.65 | 11.21 | 11.58 | +3.30% | 3.85 | 3.43% |
| 2025-10-20 | 11.00 | 11.40 | 10.96 | 11.21 | +3.03% | 2.50 | 2.29% |
| 2025-10-17 | 11.02 | 11.22 | 10.86 | 10.88 | -0.55% | 1.70 | 1.58% |
| 2025-10-16 | 11.15 | 11.15 | 10.84 | 10.94 | -1.44% | 1.43 | 1.34% |
| 2025-10-15 | 10.96 | 11.12 | 10.95 | 11.10 | +1.37% | 1.39 | 1.29% |
| 2025-10-14 | 11.09 | 11.17 | 10.92 | 10.95 | -0.91% | 1.40 | 1.30% |
| 2025-10-13 | 10.88 | 11.07 | 10.85 | 11.05 | -1.86% | 1.63 | 1.52% |
| 2025-10-10 | 11.08 | 11.38 | 11.00 | 11.26 | +1.62% | 2.35 | 2.15% |
| 2025-10-09 | 10.97 | 11.08 | 10.85 | 11.08 | +1.84% | 1.79 | 1.68% |
| 2025-09-30 | 10.77 | 10.89 | 10.72 | 10.88 | +1.40% | 1.17 | 1.11% |
| 2025-09-29 | 10.66 | 10.79 | 10.52 | 10.73 | +0.28% | 1.02 | 0.98% |
| 2025-09-26 | 10.71 | 10.87 | 10.68 | 10.70 | 0.00% | 0.98 | 0.93% |
| 2025-09-25 | 10.83 | 10.86 | 10.68 | 10.70 | -1.29% | 1.03 | 0.99% |
| 2025-09-24 | 10.75 | 10.86 | 10.60 | 10.84 | +0.28% | 1.17 | 1.12% |
| 2025-09-23 | 10.88 | 10.90 | 10.59 | 10.81 | -0.46% | 1.37 | 1.31% |
| 2025-09-22 | 11.07 | 11.10 | 10.77 | 10.86 | -2.25% | 1.64 | 1.55% |
| 2025-09-19 | 11.06 | 11.18 | 11.02 | 11.11 | +0.54% | 1.17 | 1.08% |
| 2025-09-18 | 11.28 | 11.36 | 10.98 | 11.05 | -2.30% | 2.30 | 2.11% |