北讯退(002359)股票行情
北讯退(002359)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2021-07-22 | 0.38 | 0.35 | -0.02 | -5.41% | 0.35 | 0.39 | 496312 | 1829.26 | 5.97% |
| 2021-07-21 | 0.35 | 0.37 | 0.02 | 5.71% | 0.34 | 0.38 | 288157 | 1027.25 | 3.47% |
| 2021-07-20 | 0.35 | 0.35 | 0.00 | 0.00% | 0.33 | 0.35 | 285439 | 971.44 | 3.43% |
| 2021-07-19 | 0.37 | 0.35 | -0.02 | -5.41% | 0.33 | 0.37 | 406523 | 1419.58 | 4.89% |
| 2021-07-16 | 0.39 | 0.37 | 0.00 | 0.00% | 0.36 | 0.40 | 321005 | 1225.59 | 3.86% |
| 2021-07-15 | 0.34 | 0.37 | 0.03 | 8.82% | 0.33 | 0.37 | 349512 | 1243.48 | 4.20% |
| 2021-07-14 | 0.32 | 0.34 | 0.02 | 6.25% | 0.32 | 0.34 | 363765 | 1201.99 | 4.37% |
| 2021-07-13 | 0.32 | 0.32 | 0.00 | 0.00% | 0.31 | 0.32 | 228924 | 727.61 | 2.75% |
| 2021-07-12 | 0.31 | 0.32 | 0.01 | 3.23% | 0.30 | 0.32 | 586587 | 1842.08 | 7.05% |
| 2021-07-09 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.31 | 191430 | 573.48 | 2.30% |
| 2021-07-08 | 0.29 | 0.30 | 0.00 | 0.00% | 0.29 | 0.31 | 248908 | 744.85 | 2.99% |
| 2021-07-07 | 0.30 | 0.30 | -0.01 | -3.23% | 0.29 | 0.31 | 282535 | 837.50 | 3.40% |
| 2021-07-06 | 0.30 | 0.31 | 0.01 | 3.33% | 0.29 | 0.31 | 201661 | 603.76 | 2.42% |
| 2021-07-05 | 0.29 | 0.30 | 0.02 | 7.14% | 0.28 | 0.30 | 212270 | 619.59 | 2.55% |
| 2021-07-02 | 0.30 | 0.28 | -0.03 | -9.68% | 0.28 | 0.31 | 365869 | 1069.26 | 4.40% |
| 2021-07-01 | 0.31 | 0.31 | -0.01 | -3.13% | 0.30 | 0.32 | 360710 | 1108.99 | 4.34% |
| 2021-06-30 | 0.31 | 0.32 | 0.00 | 0.00% | 0.31 | 0.34 | 1092626 | 3451.28 | 13.14% |
| 2021-06-29 | 0.32 | 0.32 | -0.03 | -8.57% | 0.32 | 0.32 | 53781 | 172.10 | 0.65% |
| 2021-06-28 | 0.35 | 0.35 | -0.04 | -10.26% | 0.35 | 0.35 | 603 | 2.11 | 0.01% |
| 2021-06-25 | 0.39 | 0.39 | -0.04 | -9.30% | 0.39 | 0.39 | 644 | 2.51 | 0.01% |
| 2021-06-24 | 0.43 | 0.43 | -0.05 | -10.42% | 0.43 | 0.43 | 1206 | 5.19 | 0.01% |
| 2021-06-23 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 2856 | 13.71 | 0.03% |
| 2021-06-22 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 18 | 0.10 | 0.00% |
| 2021-06-21 | 0.59 | 0.59 | -0.06 | -9.23% | 0.59 | 0.59 | 34 | 0.20 | 0.00% |
| 2021-06-18 | 0.65 | 0.65 | -0.07 | -9.72% | 0.65 | 0.65 | 13 | 0.08 | 0.00% |
| 2021-06-17 | 0.72 | 0.72 | -0.08 | -10.00% | 0.72 | 0.72 | 13 | 0.09 | 0.00% |
| 2021-06-16 | 0.80 | 0.80 | -0.09 | -10.11% | 0.80 | 0.80 | 15 | 0.12 | 0.00% |
| 2021-06-15 | 0.89 | 0.89 | -0.10 | -10.10% | 0.89 | 0.89 | 6 | 0.05 | 0.00% |
| 2021-06-11 | 0.99 | 0.99 | -0.11 | -10.00% | 0.99 | 0.99 | 12 | 0.12 | 0.00% |
| 2021-06-10 | 1.10 | 1.10 | -0.12 | -9.84% | 1.10 | 1.10 | 73 | 0.80 | 0.00% |
| 2020-06-23 | 1.17 | 1.22 | 0.00 | 0.00% | 1.16 | 1.28 | 371773 | 4491.34 | 4.47% |
| 2020-06-22 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.25 | 174832 | 2137.10 | 2.10% |
| 2020-06-19 | 1.31 | 1.28 | -0.07 | -5.19% | 1.28 | 1.33 | 188182 | 2426.57 | 2.26% |
| 2020-06-18 | 1.31 | 1.35 | -0.01 | -0.74% | 1.31 | 1.38 | 154167 | 2075.99 | 1.85% |
| 2020-06-17 | 1.37 | 1.36 | -0.02 | -1.45% | 1.32 | 1.39 | 136373 | 1847.25 | 1.64% |
| 2020-06-16 | 1.35 | 1.38 | 0.00 | 0.00% | 1.34 | 1.39 | 126100 | 1724.05 | 1.52% |
| 2020-06-15 | 1.42 | 1.38 | -0.07 | -4.83% | 1.38 | 1.42 | 156013 | 2169.82 | 1.88% |
| 2020-06-12 | 1.44 | 1.45 | -0.07 | -4.61% | 1.44 | 1.49 | 317810 | 4602.67 | 3.82% |
| 2020-06-11 | 1.52 | 1.52 | 0.05 | 3.40% | 1.50 | 1.54 | 316883 | 4842.64 | 3.81% |
| 2020-06-10 | 1.51 | 1.47 | -0.03 | -2.00% | 1.43 | 1.52 | 222861 | 3288.69 | 2.68% |
| 2020-06-09 | 1.46 | 1.50 | 0.07 | 4.90% | 1.43 | 1.50 | 396181 | 5832.78 | 4.76% |
| 2020-06-08 | 1.43 | 1.43 | 0.07 | 5.15% | 1.43 | 1.43 | 66752 | 954.55 | 0.80% |
| 2020-06-05 | 1.36 | 1.36 | -0.01 | -0.73% | 1.33 | 1.43 | 205812 | 2841.94 | 2.47% |
| 2020-06-04 | 1.31 | 1.37 | 0.07 | 5.38% | 1.28 | 1.37 | 193218 | 2580.29 | 2.32% |
| 2020-06-03 | 1.33 | 1.30 | -0.03 | -2.26% | 1.27 | 1.33 | 180800 | 2355.97 | 2.17% |
| 2020-06-02 | 1.25 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 238120 | 3149.00 | 2.86% |
| 2020-06-01 | 1.21 | 1.27 | 0.06 | 4.96% | 1.20 | 1.27 | 183839 | 2274.71 | 2.21% |
| 2020-05-29 | 1.18 | 1.21 | 0.02 | 1.68% | 1.17 | 1.24 | 97513 | 1178.80 | 1.38% |
| 2020-05-28 | 1.23 | 1.19 | -0.03 | -2.46% | 1.17 | 1.24 | 131900 | 1581.74 | 1.86% |
| 2020-05-27 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.26 | 118609 | 1465.52 | 1.67% |
| 2020-05-26 | 1.18 | 1.21 | 0.03 | 2.54% | 1.16 | 1.23 | 115774 | 1391.68 | 1.63% |
| 2020-05-25 | 1.17 | 1.18 | -0.05 | -4.07% | 1.17 | 1.20 | 199092 | 2342.08 | 2.81% |
| 2020-05-22 | 1.28 | 1.23 | -0.06 | -4.65% | 1.23 | 1.28 | 104274 | 1285.40 | 1.47% |
| 2020-05-21 | 1.37 | 1.29 | -0.07 | -5.15% | 1.29 | 1.37 | 155641 | 2046.34 | 2.20% |
| 2020-05-20 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.40 | 87263 | 1188.37 | 1.23% |
| 2020-05-19 | 1.36 | 1.35 | -0.06 | -4.26% | 1.34 | 1.41 | 102803 | 1405.30 | 1.45% |
| 2020-05-18 | 1.43 | 1.41 | -0.01 | -0.70% | 1.36 | 1.44 | 80059 | 1110.63 | 1.13% |
| 2020-05-15 | 1.48 | 1.42 | -0.06 | -4.05% | 1.42 | 1.50 | 81194 | 1180.36 | 1.15% |
| 2020-05-14 | 1.48 | 1.48 | -0.03 | -1.99% | 1.47 | 1.53 | 91409 | 1375.35 | 1.29% |
| 2020-05-13 | 1.44 | 1.51 | 0.06 | 4.14% | 1.41 | 1.52 | 138830 | 2041.11 | 1.96% |
| 2020-05-12 | 1.39 | 1.45 | 0.04 | 2.84% | 1.37 | 1.46 | 83652 | 1182.49 | 1.18% |
| 2020-05-11 | 1.45 | 1.41 | -0.07 | -4.73% | 1.41 | 1.49 | 100961 | 1458.13 | 1.42% |
| 2020-05-08 | 1.48 | 1.48 | 0.02 | 1.37% | 1.45 | 1.52 | 115265 | 1705.11 | 1.63% |
| 2020-05-07 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.53 | 187638 | 2785.09 | 2.65% |
| 2020-05-06 | 1.38 | 1.47 | 0.07 | 5.00% | 1.34 | 1.47 | 136904 | 1920.73 | 1.93% |
| 2020-04-30 | 1.37 | 1.40 | -0.03 | -2.10% | 1.36 | 1.43 | 261334 | 3615.39 | 3.69% |
| 2020-04-29 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.46 | 115724 | 1656.42 | 1.63% |
| 2020-04-28 | 1.52 | 1.51 | -0.08 | -5.03% | 1.51 | 1.55 | 81248 | 1230.61 | 1.15% |
| 2020-04-27 | 1.64 | 1.59 | -0.08 | -4.79% | 1.59 | 1.66 | 152300 | 2432.42 | 2.15% |
| 2020-04-24 | 1.71 | 1.67 | 0.03 | 1.83% | 1.66 | 1.72 | 143585 | 2434.22 | 2.03% |
| 2020-04-23 | 1.60 | 1.64 | 0.03 | 1.86% | 1.60 | 1.68 | 132991 | 2197.06 | 1.88% |
| 2020-04-22 | 1.67 | 1.61 | -0.08 | -4.73% | 1.61 | 1.67 | 166434 | 2693.92 | 2.35% |
| 2020-04-21 | 1.74 | 1.69 | -0.09 | -5.06% | 1.69 | 1.77 | 161037 | 2747.22 | 2.27% |
| 2020-04-20 | 1.75 | 1.78 | -0.01 | -0.56% | 1.75 | 1.81 | 66139 | 1177.72 | 0.93% |
| 2020-04-17 | 1.83 | 1.79 | -0.05 | -2.72% | 1.75 | 1.85 | 122342 | 2201.29 | 1.73% |
| 2020-04-16 | 1.81 | 1.84 | -0.05 | -2.65% | 1.80 | 1.84 | 112433 | 2043.85 | 1.59% |
| 2020-04-15 | 1.84 | 1.89 | 0.03 | 1.61% | 1.84 | 1.94 | 93970 | 1782.29 | 1.33% |
| 2020-04-14 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 48505 | 896.94 | 0.68% |
| 2020-04-13 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.87 | 61123 | 1120.61 | 0.86% |
| 2020-04-10 | 1.94 | 1.87 | -0.06 | -3.11% | 1.84 | 1.95 | 147481 | 2785.73 | 2.08% |
深证大盘股票行情在线 K线走势图
北讯退(002359)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
