北元集团(601568)股票行情
北元集团(601568)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 |
|---|
| 2025-04-18 | 3.92 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 122807 | 4808.02 | 0.31% |
| 2025-04-17 | 3.90 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 127071 | 4983.41 | 0.32% |
| 2025-04-16 | 3.93 | 3.92 | -0.01 | -0.25% | 3.87 | 3.97 | 182938 | 7158.94 | 0.46% |
| 2025-04-15 | 3.93 | 3.93 | 0.01 | 0.26% | 3.91 | 3.95 | 209519 | 8229.14 | 0.53% |
| 2025-04-14 | 3.91 | 3.92 | 0.00 | 0.00% | 3.89 | 3.94 | 312469 | 12233.54 | 0.79% |
| 2025-04-11 | 4.00 | 3.92 | 0.11 | 2.89% | 3.91 | 4.12 | 419335 | 16721.53 | 1.06% |
| 2025-04-10 | 3.84 | 3.81 | 0.01 | 0.26% | 3.81 | 3.86 | 171373 | 6561.79 | 0.43% |
| 2025-04-09 | 3.79 | 3.80 | -0.01 | -0.26% | 3.69 | 3.82 | 216866 | 8149.00 | 0.55% |
| 2025-04-08 | 3.69 | 3.81 | 0.12 | 3.25% | 3.68 | 3.84 | 267197 | 10130.67 | 0.67% |
| 2025-04-07 | 3.96 | 3.69 | -0.36 | -8.89% | 3.65 | 3.96 | 342920 | 12965.88 | 0.86% |
| 2025-04-03 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.07 | 132269 | 5345.94 | 0.33% |
| 2025-04-02 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 121253 | 4905.68 | 0.31% |
| 2025-04-01 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.07 | 170124 | 6874.62 | 0.43% |
| 2025-03-31 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.07 | 175325 | 7050.79 | 0.44% |
| 2025-03-28 | 4.15 | 4.05 | -0.12 | -2.88% | 4.04 | 4.17 | 216740 | 8864.01 | 0.55% |
| 2025-03-27 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 170985 | 7109.63 | 0.43% |
| 2025-03-26 | 4.10 | 4.13 | 0.01 | 0.24% | 4.09 | 4.14 | 156809 | 6466.85 | 0.39% |
| 2025-03-25 | 4.05 | 4.12 | 0.08 | 1.98% | 4.02 | 4.12 | 242934 | 9926.30 | 0.61% |
| 2025-03-24 | 4.06 | 4.04 | -0.02 | -0.49% | 4.00 | 4.08 | 138519 | 5583.88 | 0.35% |
| 2025-03-21 | 4.08 | 4.06 | -0.01 | -0.25% | 4.05 | 4.12 | 143176 | 5843.20 | 0.36% |
| 2025-03-20 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.11 | 105522 | 4311.29 | 0.27% |
| 2025-03-19 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 95566 | 3912.44 | 0.24% |
| 2025-03-18 | 4.14 | 4.12 | 0.00 | 0.00% | 4.10 | 4.14 | 87871 | 3622.78 | 0.22% |
| 2025-03-17 | 4.11 | 4.12 | 0.00 | 0.00% | 4.11 | 4.15 | 140429 | 5805.73 | 0.35% |
| 2025-03-14 | 4.07 | 4.12 | 0.05 | 1.23% | 4.05 | 4.13 | 185257 | 7597.09 | 0.47% |
| 2025-03-13 | 4.08 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 161066 | 6524.42 | 0.41% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.12 | 109652 | 4478.07 | 0.28% |
| 2025-03-11 | 4.04 | 4.10 | 0.04 | 0.99% | 4.03 | 4.10 | 153981 | 6265.36 | 0.39% |
| 2025-03-10 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 118915 | 4829.15 | 0.30% |
| 2025-03-07 | 4.05 | 4.05 | 0.00 | 0.00% | 4.01 | 4.07 | 161934 | 6542.13 | 0.41% |
| 2025-03-06 | 4.08 | 4.05 | -0.02 | -0.49% | 4.03 | 4.08 | 163210 | 6608.39 | 0.41% |
| 2025-03-05 | 4.13 | 4.07 | -0.06 | -1.45% | 4.04 | 4.13 | 136231 | 5530.29 | 0.34% |
| 2025-03-04 | 4.11 | 4.13 | 0.01 | 0.24% | 4.08 | 4.14 | 138555 | 5685.80 | 0.35% |
| 2025-03-03 | 4.08 | 4.12 | 0.05 | 1.23% | 4.05 | 4.13 | 198033 | 8148.33 | 0.50% |
| 2025-02-28 | 4.09 | 4.07 | -0.04 | -0.97% | 4.05 | 4.13 | 136726 | 5594.09 | 0.34% |
| 2025-02-27 | 4.10 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 114334 | 4673.73 | 0.29% |
| 2025-02-26 | 4.07 | 4.10 | 0.05 | 1.23% | 4.06 | 4.12 | 132430 | 5423.02 | 0.33% |
| 2025-02-25 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 93675 | 3815.81 | 0.24% |
| 2025-02-24 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.11 | 131030 | 5347.18 | 0.33% |
| 2025-02-21 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.12 | 120984 | 4927.15 | 0.30% |
| 2025-02-20 | 4.09 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 92256 | 3773.36 | 0.23% |
| 2025-02-19 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.12 | 84477 | 3460.42 | 0.21% |
| 2025-02-18 | 4.10 | 4.09 | -0.02 | -0.49% | 4.07 | 4.14 | 97297 | 3992.94 | 0.24% |
| 2025-02-17 | 4.13 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 90158 | 3700.50 | 0.23% |
| 2025-02-14 | 4.12 | 4.13 | 0.01 | 0.24% | 4.08 | 4.14 | 96772 | 3975.27 | 0.24% |
| 2025-02-13 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.18 | 87666 | 3630.64 | 0.22% |
| 2025-02-12 | 4.14 | 4.16 | 0.02 | 0.48% | 4.11 | 4.19 | 92414 | 3834.01 | 0.23% |
| 2025-02-11 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.24 | 197674 | 8223.10 | 0.50% |
| 2025-02-10 | 4.03 | 4.13 | 0.10 | 2.48% | 4.02 | 4.14 | 219650 | 8978.77 | 0.55% |
| 2025-02-07 | 3.99 | 4.03 | 0.04 | 1.00% | 3.96 | 4.05 | 151701 | 6094.84 | 0.38% |
| 2025-02-06 | 3.95 | 3.99 | 0.04 | 1.01% | 3.92 | 3.99 | 101319 | 4015.56 | 0.26% |
| 2025-02-05 | 4.02 | 3.95 | -0.04 | -1.00% | 3.93 | 4.02 | 163624 | 6488.34 | 0.41% |
| 2025-01-27 | 3.99 | 3.99 | 0.00 | 0.00% | 3.99 | 4.08 | 153387 | 6181.70 | 0.39% |
| 2025-01-24 | 4.00 | 3.99 | -0.01 | -0.25% | 3.98 | 4.03 | 125901 | 5031.52 | 0.32% |
| 2025-01-23 | 4.03 | 4.00 | -0.01 | -0.25% | 3.99 | 4.08 | 119720 | 4834.65 | 0.30% |
| 2025-01-22 | 4.01 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 78795 | 3153.12 | 0.20% |
| 2025-01-21 | 4.02 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 94146 | 3773.86 | 0.24% |
| 2025-01-20 | 4.07 | 4.01 | -0.06 | -1.47% | 3.98 | 4.11 | 145088 | 5831.68 | 0.37% |
| 2025-01-17 | 4.03 | 4.07 | 0.05 | 1.24% | 3.98 | 4.07 | 122241 | 4943.02 | 0.31% |
| 2025-01-16 | 3.95 | 4.02 | 0.08 | 2.03% | 3.95 | 4.06 | 177181 | 7126.76 | 0.45% |
| 2025-01-15 | 4.02 | 3.94 | -0.13 | -3.19% | 3.92 | 4.04 | 209758 | 8304.18 | 0.53% |
| 2025-01-14 | 4.01 | 4.07 | 0.05 | 1.24% | 4.01 | 4.08 | 144061 | 5839.29 | 0.36% |
| 2025-01-13 | 3.96 | 4.02 | 0.04 | 1.01% | 3.94 | 4.03 | 111513 | 4447.14 | 0.28% |
| 2025-01-10 | 4.02 | 3.98 | -0.02 | -0.50% | 3.97 | 4.04 | 108726 | 4353.05 | 0.27% |
| 2025-01-09 | 4.02 | 4.00 | -0.04 | -0.99% | 4.00 | 4.05 | 72520 | 2918.05 | 0.18% |
| 2025-01-08 | 4.08 | 4.04 | -0.05 | -1.22% | 3.97 | 4.10 | 131957 | 5319.06 | 0.33% |
| 2025-01-07 | 4.15 | 4.09 | -0.07 | -1.68% | 4.06 | 4.16 | 129764 | 5310.21 | 0.33% |
| 2025-01-06 | 4.05 | 4.16 | 0.10 | 2.46% | 4.03 | 4.17 | 165339 | 6811.88 | 0.42% |
| 2025-01-03 | 4.14 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 149156 | 6133.30 | 0.38% |
| 2025-01-02 | 4.21 | 4.12 | -0.08 | -1.90% | 4.09 | 4.24 | 156022 | 6502.39 | 0.39% |
| 2024-12-31 | 4.25 | 4.20 | -0.06 | -1.41% | 4.20 | 4.29 | 151289 | 6421.06 | 0.38% |
| 2024-12-30 | 4.27 | 4.26 | -0.02 | -0.47% | 4.23 | 4.31 | 121566 | 5172.64 | 0.31% |
| 2024-12-27 | 4.27 | 4.28 | 0.03 | 0.71% | 4.24 | 4.32 | 109803 | 4702.83 | 0.28% |
| 2024-12-26 | 4.29 | 4.25 | -0.03 | -0.70% | 4.25 | 4.31 | 82456 | 3526.97 | 0.21% |
| 2024-12-25 | 4.34 | 4.28 | -0.06 | -1.38% | 4.25 | 4.34 | 106416 | 4553.06 | 0.27% |
| 2024-12-24 | 4.30 | 4.34 | 0.04 | 0.93% | 4.28 | 4.34 | 100458 | 4334.22 | 0.25% |
| 2024-12-23 | 4.38 | 4.30 | -0.08 | -1.83% | 4.29 | 4.38 | 138012 | 5975.39 | 0.35% |
| 2024-12-20 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 84643 | 3708.83 | 0.21% |
| 2024-12-19 | 4.39 | 4.39 | -0.04 | -0.90% | 4.33 | 4.42 | 129186 | 5649.12 | 0.33% |
| 2024-12-18 | 4.43 | 4.43 | -0.01 | -0.23% | 4.42 | 4.48 | 94012 | 4187.45 | 0.24% |
上证大盘股票行情在线 K线走势图
