北方国际
SZ000065 前复权 MAIN
9.73
+0.12
(+1.25%)
今开
9.67
最高
9.79
最低
9.58
昨收
9.61
振幅
2.19%
成交量
1,270.4万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.78
MA10
9.83
MA20
9.76
MA60
9.40
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.67 | 9.79 | 9.58 | 9.73 | 1,270万 |
| 2 | 2026-09-29 | 9.57 | 9.70 | 9.55 | 9.61 | 1,008万 |
| 3 | 2026-09-28 | 9.81 | 9.82 | 9.51 | 9.58 | 1,446万 |
| 4 | 2026-09-24 | 10.19 | 10.19 | 9.80 | 9.85 | 1,954万 |
| 5 | 2026-09-23 | 10.20 | 10.30 | 10.03 | 10.12 | 2,163万 |
| 6 | 2026-09-22 | 10.15 | 10.25 | 10.03 | 10.08 | 1,582万 |
| 7 | 2026-09-21 | 9.80 | 10.22 | 9.80 | 10.17 | 2,567万 |
| 8 | 2026-09-18 | 9.65 | 9.83 | 9.61 | 9.78 | 1,558万 |
| 9 | 2026-09-17 | 9.72 | 9.75 | 9.54 | 9.63 | 1,153万 |
| 10 | 2026-09-16 | 9.51 | 9.78 | 9.47 | 9.74 | 1,640万 |
| 11 | 2026-09-15 | 9.49 | 9.57 | 9.44 | 9.53 | 1,381万 |
| 12 | 2026-09-14 | 9.47 | 9.56 | 9.38 | 9.44 | 1,132万 |