北方华创(002371)股票行情
北方华创(002371)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 |
|---|
| 2025-03-28 | 430.49 | 415.90 | -14.50 | -3.37% | 412.00 | 431.60 | 71392 | 298251.50 | 1.34% |
| 2025-03-27 | 426.50 | 430.40 | 2.76 | 0.65% | 424.20 | 435.54 | 32373 | 139385.45 | 0.61% |
| 2025-03-26 | 426.51 | 427.64 | -1.24 | -0.29% | 426.18 | 433.80 | 26092 | 112220.88 | 0.49% |
| 2025-03-25 | 430.50 | 428.88 | -0.52 | -0.12% | 426.40 | 431.00 | 24790 | 106284.55 | 0.46% |
| 2025-03-24 | 418.80 | 429.40 | 10.60 | 2.53% | 418.13 | 433.84 | 54834 | 234387.17 | 1.03% |
| 2025-03-21 | 429.50 | 418.80 | -10.16 | -2.37% | 414.15 | 431.65 | 54038 | 227278.72 | 1.01% |
| 2025-03-20 | 433.99 | 428.96 | -6.01 | -1.38% | 428.00 | 433.99 | 30939 | 132821.39 | 0.58% |
| 2025-03-19 | 436.00 | 434.97 | -3.70 | -0.84% | 432.27 | 438.23 | 25318 | 109856.09 | 0.47% |
| 2025-03-18 | 439.00 | 438.67 | 2.77 | 0.64% | 436.29 | 443.70 | 30221 | 133015.72 | 0.57% |
| 2025-03-17 | 444.44 | 435.90 | -3.21 | -0.73% | 435.13 | 444.50 | 33396 | 146373.52 | 0.63% |
| 2025-03-14 | 433.03 | 439.11 | 6.08 | 1.40% | 431.20 | 444.44 | 46200 | 203116.62 | 0.87% |
| 2025-03-13 | 441.31 | 433.03 | -9.77 | -2.21% | 429.59 | 443.88 | 42567 | 185251.89 | 0.80% |
| 2025-03-12 | 444.26 | 442.80 | -1.46 | -0.33% | 437.38 | 447.50 | 44665 | 197764.14 | 0.84% |
| 2025-03-11 | 457.01 | 444.26 | -11.70 | -2.57% | 440.33 | 463.63 | 61763 | 277313.69 | 1.16% |
| 2025-03-10 | 462.50 | 455.96 | -9.04 | -1.94% | 453.43 | 468.77 | 41879 | 191737.14 | 0.79% |
| 2025-03-07 | 456.85 | 465.00 | 2.62 | 0.57% | 456.78 | 470.68 | 58516 | 271968.56 | 1.10% |
| 2025-03-06 | 445.88 | 462.38 | 30.00 | 6.94% | 445.88 | 475.62 | 102452 | 474679.28 | 1.92% |
| 2025-03-05 | 430.59 | 432.38 | 1.87 | 0.43% | 430.05 | 440.32 | 41217 | 178984.66 | 0.77% |
| 2025-03-04 | 432.00 | 430.51 | -4.82 | -1.11% | 425.00 | 435.00 | 54264 | 233499.22 | 1.02% |
| 2025-03-03 | 446.33 | 435.33 | -11.95 | -2.67% | 432.51 | 447.09 | 51739 | 226692.69 | 0.97% |
| 2025-02-28 | 459.89 | 447.28 | -13.14 | -2.85% | 442.88 | 463.57 | 72593 | 328896.22 | 1.36% |
| 2025-02-27 | 463.00 | 460.42 | -3.78 | -0.81% | 454.00 | 465.50 | 44080 | 202499.22 | 0.83% |
| 2025-02-26 | 460.00 | 464.20 | 8.17 | 1.79% | 452.00 | 469.63 | 59870 | 276512.41 | 1.12% |
| 2025-02-25 | 461.05 | 456.03 | -11.97 | -2.56% | 449.30 | 465.28 | 79481 | 362772.78 | 1.49% |
| 2025-02-24 | 465.00 | 468.00 | 2.98 | 0.64% | 460.00 | 474.00 | 69576 | 325263.00 | 1.30% |
| 2025-02-21 | 455.00 | 465.02 | 9.02 | 1.98% | 453.01 | 473.33 | 82757 | 386343.41 | 1.55% |
| 2025-02-20 | 455.00 | 456.00 | -1.00 | -0.22% | 451.39 | 461.58 | 64884 | 295755.44 | 1.22% |
| 2025-02-19 | 431.98 | 457.00 | 25.00 | 5.79% | 430.01 | 458.00 | 108954 | 488829.53 | 2.04% |
| 2025-02-18 | 434.23 | 432.00 | 4.12 | 0.96% | 429.05 | 446.65 | 117787 | 516003.38 | 2.21% |
| 2025-02-17 | 420.00 | 427.88 | 9.98 | 2.39% | 417.66 | 428.70 | 91473 | 388202.84 | 1.71% |
| 2025-02-14 | 406.05 | 417.90 | 8.25 | 2.01% | 402.21 | 418.80 | 75096 | 308885.91 | 1.41% |
| 2025-02-13 | 413.80 | 409.65 | -5.01 | -1.21% | 408.89 | 420.63 | 59596 | 245887.55 | 1.12% |
| 2025-02-12 | 404.99 | 414.66 | 12.98 | 3.23% | 404.64 | 416.17 | 98061 | 403608.41 | 1.84% |
| 2025-02-11 | 404.00 | 401.68 | -4.30 | -1.06% | 398.15 | 406.99 | 52964 | 212687.70 | 0.99% |
| 2025-02-10 | 409.00 | 405.98 | -1.60 | -0.39% | 400.16 | 409.00 | 63714 | 257586.58 | 1.19% |
| 2025-02-07 | 409.80 | 407.58 | -3.72 | -0.90% | 401.60 | 412.50 | 103163 | 420179.72 | 1.93% |
| 2025-02-06 | 375.50 | 411.30 | 33.27 | 8.80% | 375.13 | 411.30 | 166717 | 665175.50 | 3.13% |
| 2025-02-05 | 383.00 | 378.03 | 1.03 | 0.27% | 373.00 | 383.99 | 64102 | 242065.56 | 1.21% |
| 2025-01-27 | 379.41 | 377.00 | -2.41 | -0.64% | 375.33 | 380.19 | 44739 | 168955.52 | 0.84% |
| 2025-01-24 | 385.15 | 379.41 | -6.30 | -1.63% | 379.20 | 387.30 | 80041 | 305872.50 | 1.51% |
| 2025-01-23 | 389.00 | 385.71 | 0.80 | 0.21% | 383.20 | 396.79 | 72577 | 283295.56 | 1.37% |
| 2025-01-22 | 393.43 | 384.91 | -8.70 | -2.21% | 384.27 | 394.50 | 57734 | 223616.17 | 1.09% |
| 2025-01-21 | 391.01 | 393.61 | 5.03 | 1.29% | 387.50 | 396.92 | 59282 | 232465.25 | 1.12% |
| 2025-01-20 | 390.03 | 388.58 | 0.00 | 0.00% | 387.40 | 393.98 | 50123 | 195622.83 | 0.94% |
| 2025-01-17 | 390.00 | 388.58 | -3.77 | -0.96% | 386.65 | 399.00 | 64200 | 251260.03 | 1.21% |
| 2025-01-16 | 386.80 | 392.35 | 10.05 | 2.63% | 386.05 | 401.97 | 83860 | 330135.16 | 1.58% |
| 2025-01-15 | 388.87 | 382.30 | -9.05 | -2.31% | 382.13 | 390.83 | 52578 | 202831.12 | 0.99% |
| 2025-01-14 | 385.44 | 391.35 | 8.89 | 2.32% | 373.11 | 393.50 | 72982 | 282005.09 | 1.38% |
| 2025-01-13 | 377.95 | 382.46 | -1.19 | -0.31% | 377.77 | 385.00 | 36305 | 138684.17 | 0.68% |
| 2025-01-10 | 385.60 | 383.65 | -2.04 | -0.53% | 382.82 | 394.54 | 50520 | 196641.12 | 0.95% |
| 2025-01-09 | 386.20 | 385.69 | -0.58 | -0.15% | 384.50 | 389.50 | 36101 | 139658.44 | 0.68% |
| 2025-01-08 | 387.00 | 386.27 | -4.40 | -1.13% | 377.77 | 389.58 | 58253 | 223604.70 | 1.10% |
| 2025-01-07 | 378.00 | 390.67 | 14.37 | 3.82% | 376.98 | 390.80 | 72287 | 279179.31 | 1.36% |
| 2025-01-06 | 376.09 | 376.30 | 1.20 | 0.32% | 372.50 | 383.37 | 44971 | 169474.19 | 0.85% |
| 2025-01-03 | 378.00 | 375.10 | -1.30 | -0.35% | 372.00 | 383.37 | 65996 | 248891.78 | 1.24% |
| 2025-01-02 | 391.00 | 376.40 | -14.60 | -3.73% | 371.55 | 391.39 | 80246 | 304592.25 | 1.51% |
| 2024-12-31 | 406.18 | 391.00 | -15.97 | -3.92% | 391.00 | 406.90 | 86215 | 341291.25 | 1.62% |
| 2024-12-30 | 410.03 | 406.97 | -5.33 | -1.29% | 404.50 | 416.66 | 59736 | 244488.98 | 1.13% |
| 2024-12-27 | 404.00 | 412.30 | 7.02 | 1.73% | 402.02 | 421.70 | 102058 | 422698.12 | 1.92% |
| 2024-12-26 | 404.00 | 405.28 | -0.92 | -0.23% | 401.84 | 408.44 | 51136 | 207000.84 | 0.96% |
| 2024-12-25 | 407.34 | 406.20 | -2.30 | -0.56% | 405.00 | 412.41 | 48947 | 199658.72 | 0.92% |
| 2024-12-24 | 403.00 | 408.50 | 5.00 | 1.24% | 400.00 | 409.97 | 64615 | 262112.48 | 1.22% |
| 2024-12-23 | 410.00 | 403.50 | -10.70 | -2.58% | 402.00 | 412.99 | 86912 | 353207.72 | 1.64% |
| 2024-12-20 | 398.00 | 414.20 | 14.30 | 3.58% | 396.00 | 415.40 | 118446 | 483238.19 | 2.23% |
| 2024-12-19 | 391.00 | 399.90 | 4.35 | 1.10% | 388.52 | 406.25 | 96945 | 386175.59 | 1.83% |
| 2024-12-18 | 384.00 | 395.55 | 12.63 | 3.30% | 382.91 | 397.61 | 103904 | 408893.09 | 1.96% |
| 2024-12-17 | 376.51 | 382.92 | 4.47 | 1.18% | 376.51 | 386.88 | 64172 | 245933.12 | 1.21% |
| 2024-12-16 | 384.48 | 378.45 | -8.03 | -2.08% | 375.32 | 388.21 | 69679 | 265019.34 | 1.31% |
| 2024-12-13 | 395.00 | 386.48 | -11.48 | -2.88% | 386.00 | 397.50 | 80053 | 312079.50 | 1.51% |
| 2024-12-12 | 389.95 | 397.96 | 7.10 | 1.82% | 387.01 | 401.66 | 81732 | 322719.59 | 1.54% |
| 2024-12-11 | 397.00 | 390.86 | -7.49 | -1.88% | 390.00 | 399.68 | 73068 | 287136.81 | 1.38% |
| 2024-12-10 | 410.60 | 398.35 | 0.55 | 0.14% | 396.02 | 412.00 | 88337 | 356479.81 | 1.66% |
| 2024-12-09 | 402.11 | 397.80 | -7.79 | -1.92% | 394.89 | 405.87 | 57575 | 230065.31 | 1.09% |
| 2024-12-06 | 398.70 | 405.59 | 6.59 | 1.65% | 397.53 | 408.00 | 65608 | 265058.50 | 1.24% |
| 2024-12-05 | 403.00 | 399.00 | -3.55 | -0.88% | 398.01 | 404.56 | 66170 | 264884.94 | 1.25% |
| 2024-12-04 | 411.80 | 402.55 | -2.86 | -0.71% | 400.40 | 417.50 | 90404 | 368803.19 | 1.70% |
| 2024-12-03 | 419.00 | 405.41 | -16.58 | -3.93% | 402.10 | 421.88 | 111117 | 452626.28 | 2.09% |
| 2024-12-02 | 412.00 | 421.99 | 6.31 | 1.52% | 409.44 | 426.80 | 77628 | 325992.12 | 1.46% |
| 2024-11-29 | 412.00 | 415.68 | 2.71 | 0.66% | 406.56 | 422.20 | 83164 | 344942.38 | 1.57% |
| 2024-11-28 | 415.91 | 412.97 | -2.94 | -0.71% | 406.20 | 418.58 | 59412 | 245164.55 | 1.12% |
深证大盘股票行情在线 K线走势图
