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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.36 | 11.38 | 11.20 | 11.31 | -0.53% | 1.48 | 1.34% |
| 2025-09-16 | 11.36 | 11.40 | 11.24 | 11.37 | +0.09% | 1.53 | 1.38% |
| 2025-09-15 | 11.17 | 11.43 | 11.00 | 11.36 | +1.52% | 2.30 | 2.08% |
| 2025-09-12 | 11.20 | 11.24 | 11.14 | 11.19 | -0.09% | 1.37 | 1.26% |
| 2025-09-11 | 11.08 | 11.22 | 11.02 | 11.20 | +0.63% | 1.59 | 1.47% |
| 2025-09-10 | 11.14 | 11.22 | 11.09 | 11.13 | -0.36% | 1.08 | 0.99% |
| 2025-09-09 | 11.35 | 11.35 | 11.14 | 11.17 | -1.67% | 1.28 | 1.17% |
| 2025-09-08 | 11.34 | 11.39 | 11.28 | 11.36 | -0.35% | 1.52 | 1.38% |
| 2025-09-05 | 11.24 | 11.45 | 11.08 | 11.40 | +2.70% | 2.11 | 1.92% |
| 2025-09-04 | 11.09 | 11.24 | 10.96 | 11.10 | +0.63% | 1.85 | 1.71% |
| 2025-09-03 | 11.37 | 11.39 | 11.00 | 11.03 | -2.99% | 2.27 | 2.08% |
| 2025-09-02 | 11.55 | 11.56 | 11.29 | 11.37 | -1.13% | 2.43 | 2.19% |
| 2025-09-01 | 11.46 | 11.55 | 11.38 | 11.50 | +0.35% | 1.85 | 1.65% |
| 2025-08-29 | 11.52 | 11.62 | 11.41 | 11.46 | -0.61% | 1.85 | 1.65% |
| 2025-08-28 | 11.59 | 11.60 | 11.23 | 11.53 | -0.26% | 2.73 | 2.44% |
| 2025-08-27 | 11.90 | 11.93 | 11.56 | 11.56 | -2.86% | 4.00 | 3.49% |
| 2025-08-26 | 11.96 | 11.99 | 11.87 | 11.90 | -1.00% | 2.38 | 2.05% |
| 2025-08-25 | 12.20 | 12.25 | 11.88 | 12.02 | -1.39% | 4.12 | 3.51% |
| 2025-08-22 | 12.00 | 12.25 | 11.86 | 12.19 | -0.49% | 3.36 | 2.85% |
| 2025-08-21 | 12.24 | 12.40 | 12.16 | 12.25 | -0.49% | 3.49 | 2.92% |