北方导航
SH600435 前复权 MAIN
11.16
+0.29
(+2.67%)
今开
10.90
最高
11.20
最低
10.88
昨收
10.87
振幅
2.94%
成交量
1,608.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.07
MA10
11.28
MA20
11.45
MA60
10.85
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.90 | 11.20 | 10.88 | 11.16 | 1,609万 |
| 2 | 2026-09-29 | 10.79 | 10.95 | 10.75 | 10.87 | 853万 |
| 3 | 2026-09-28 | 11.14 | 11.14 | 10.80 | 10.86 | 1,670万 |
| 4 | 2026-09-24 | 11.39 | 11.39 | 11.15 | 11.16 | 1,289万 |
| 5 | 2026-09-23 | 11.69 | 11.72 | 11.31 | 11.32 | 1,591万 |
| 6 | 2026-09-22 | 11.90 | 12.00 | 11.65 | 11.68 | 1,847万 |
| 7 | 2026-09-21 | 11.43 | 12.05 | 11.37 | 11.93 | 3,563万 |
| 8 | 2026-09-18 | 11.19 | 11.46 | 11.11 | 11.41 | 1,742万 |
| 9 | 2026-09-17 | 11.19 | 11.39 | 11.11 | 11.14 | 1,075万 |
| 10 | 2026-09-16 | 11.20 | 11.35 | 11.05 | 11.24 | 1,793万 |
| 11 | 2026-09-15 | 11.41 | 11.42 | 11.21 | 11.23 | 1,703万 |
| 12 | 2026-09-14 | 11.85 | 12.05 | 11.37 | 11.40 | 3,024万 |