江苏北人(688218)股票行情
江苏北人(688218)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 | 20.11 | 20.14 | -0.02 | -0.10% | 19.90 | 20.38 | 19160 | 3853.05 | 1.62% | 0.00 |
| 2025-04-17 | 20.20 | 20.16 | -0.06 | -0.30% | 20.03 | 20.57 | 24686 | 5018.37 | 2.08% | 0.00 |
| 2025-04-16 | 20.61 | 20.22 | -0.49 | -2.37% | 19.82 | 20.75 | 30633 | 6202.40 | 2.58% | 0.00 |
| 2025-04-15 | 20.71 | 20.71 | 0.00 | 0.00% | 20.35 | 20.98 | 30618 | 6325.87 | 2.58% | 25.88 |
| 2025-04-14 | 20.90 | 20.71 | 0.17 | 0.83% | 20.63 | 21.28 | 36001 | 7531.76 | 3.04% | 0.00 |
| 2025-04-11 | 19.88 | 20.54 | 0.39 | 1.94% | 19.70 | 20.89 | 42230 | 8655.50 | 3.56% | 0.00 |
| 2025-04-10 | 20.01 | 20.15 | 0.58 | 2.96% | 19.92 | 20.98 | 62002 | 12667.76 | 5.23% | 0.00 |
| 2025-04-09 | 18.22 | 19.57 | 0.98 | 5.27% | 16.99 | 19.76 | 70940 | 13184.73 | 5.98% | 0.00 |
| 2025-04-08 | 18.52 | 18.59 | 0.37 | 2.03% | 18.07 | 19.50 | 63773 | 11944.74 | 5.38% | 0.00 |
| 2025-04-07 | 21.00 | 18.22 | -4.56 | -20.02% | 18.22 | 21.44 | 81152 | 15864.66 | 6.84% | 0.00 |
| 2025-04-03 | 22.92 | 22.78 | -0.44 | -1.89% | 22.51 | 23.65 | 49496 | 11398.08 | 4.17% | 0.00 |
| 2025-04-02 | 22.12 | 23.22 | 1.10 | 4.97% | 22.12 | 24.38 | 87403 | 20479.84 | 7.37% | 10.00 |
| 2025-04-01 | 22.63 | 22.12 | -0.20 | -0.90% | 22.09 | 22.69 | 26884 | 6006.92 | 2.27% | 0.00 |
| 2025-03-31 | 22.35 | 22.32 | -0.20 | -0.89% | 21.70 | 22.47 | 47686 | 10515.43 | 4.02% | 0.00 |
| 2025-03-28 | 23.18 | 22.52 | -0.67 | -2.89% | 22.52 | 23.50 | 40518 | 9310.85 | 3.42% | 0.00 |
| 2025-03-27 | 23.63 | 23.19 | -0.49 | -2.07% | 22.91 | 23.84 | 40770 | 9523.23 | 3.44% | 0.00 |
| 2025-03-26 | 23.38 | 23.68 | 0.20 | 0.85% | 23.38 | 24.35 | 41639 | 9980.05 | 3.51% | 0.00 |
| 2025-03-25 | 23.60 | 23.48 | -0.29 | -1.22% | 23.41 | 24.18 | 40189 | 9559.73 | 3.39% | 0.00 |
| 2025-03-24 | 24.61 | 23.77 | -0.78 | -3.18% | 22.93 | 24.63 | 68000 | 16065.26 | 5.73% | 0.00 |
| 2025-03-21 | 25.32 | 24.55 | -1.07 | -4.18% | 24.45 | 25.36 | 82005 | 20252.88 | 6.91% | 3.00 |
| 2025-03-20 | 25.40 | 25.62 | -0.05 | -0.19% | 24.96 | 26.18 | 101731 | 26080.35 | 8.58% | 0.00 |
| 2025-03-19 | 25.26 | 25.67 | 0.40 | 1.58% | 24.74 | 25.83 | 85151 | 21626.70 | 7.18% | 2.00 |
| 2025-03-18 | 25.18 | 25.27 | -0.01 | -0.04% | 25.08 | 25.49 | 58962 | 14906.17 | 4.97% | 0.00 |
| 2025-03-17 | 25.21 | 25.28 | -0.08 | -0.32% | 24.74 | 25.52 | 60520 | 15198.81 | 5.10% | 0.00 |
| 2025-03-14 | 24.39 | 25.36 | 0.70 | 2.84% | 23.93 | 25.69 | 89516 | 22270.55 | 7.55% | 4.00 |
| 2025-03-13 | 26.34 | 24.66 | -1.50 | -5.73% | 24.03 | 26.34 | 119613 | 29644.86 | 10.09% | 0.00 |
| 2025-03-12 | 26.75 | 26.16 | -0.29 | -1.10% | 25.90 | 26.98 | 107372 | 28382.11 | 9.05% | 4.00 |
| 2025-03-11 | 25.08 | 26.45 | 0.85 | 3.32% | 24.88 | 26.46 | 115810 | 29991.39 | 9.76% | 2.00 |
| 2025-03-10 | 25.03 | 25.60 | 0.33 | 1.31% | 24.97 | 26.19 | 101875 | 26122.49 | 8.59% | 0.00 |
| 2025-03-07 | 25.00 | 25.27 | 0.11 | 0.44% | 24.61 | 25.44 | 84296 | 21145.18 | 7.11% | 0.00 |
| 2025-03-06 | 25.10 | 25.16 | 0.26 | 1.04% | 24.92 | 25.70 | 94499 | 23914.15 | 7.97% | 0.00 |
| 2025-03-05 | 24.08 | 24.90 | 0.46 | 1.88% | 24.06 | 25.09 | 89413 | 22015.88 | 7.54% | 0.00 |
| 2025-03-04 | 23.01 | 24.44 | 1.06 | 4.53% | 22.85 | 24.60 | 97845 | 23577.32 | 8.25% | 0.00 |
| 2025-03-03 | 23.50 | 23.38 | 0.18 | 0.78% | 22.77 | 24.17 | 88502 | 20754.24 | 7.46% | 19.99 |
| 2025-02-28 | 25.97 | 23.20 | -2.99 | -11.42% | 23.15 | 26.00 | 147168 | 35405.33 | 12.41% | 0.00 |
| 2025-02-27 | 26.39 | 26.19 | -0.42 | -1.58% | 25.45 | 26.97 | 128519 | 33733.20 | 10.84% | 0.00 |
| 2025-02-26 | 26.05 | 26.61 | 0.32 | 1.22% | 26.05 | 27.57 | 165876 | 44741.79 | 13.99% | 0.00 |
| 2025-02-25 | 26.10 | 26.29 | -0.31 | -1.17% | 25.83 | 27.53 | 127689 | 34042.04 | 10.77% | 0.00 |
| 2025-02-24 | 25.90 | 26.60 | 0.34 | 1.29% | 25.08 | 27.39 | 147866 | 38877.69 | 12.47% | 0.00 |
| 2025-02-21 | 25.39 | 26.26 | 0.50 | 1.94% | 25.01 | 27.05 | 159541 | 41315.32 | 13.45% | 0.00 |
| 2025-02-20 | 25.40 | 25.76 | 0.47 | 1.86% | 24.89 | 26.25 | 173716 | 44533.90 | 14.65% | 0.00 |
| 2025-02-19 | 23.69 | 25.29 | 1.79 | 7.62% | 23.51 | 25.33 | 153675 | 38106.07 | 12.96% | 0.00 |
| 2025-02-18 | 24.45 | 23.50 | -0.99 | -4.04% | 23.33 | 24.52 | 74227 | 17755.50 | 6.26% | 0.00 |
| 2025-02-17 | 23.30 | 24.49 | 1.08 | 4.61% | 23.28 | 24.50 | 87678 | 21040.21 | 7.39% | 0.00 |
| 2025-02-14 | 23.67 | 23.41 | -0.39 | -1.64% | 23.21 | 23.88 | 74196 | 17423.79 | 6.26% | 0.00 |
| 2025-02-13 | 24.71 | 23.80 | -1.15 | -4.61% | 23.60 | 25.21 | 97957 | 23743.45 | 8.26% | 0.00 |
| 2025-02-12 | 24.75 | 24.95 | -0.18 | -0.72% | 24.51 | 26.08 | 117188 | 29372.54 | 9.88% | 0.00 |
| 2025-02-11 | 23.65 | 25.13 | 1.15 | 4.80% | 23.41 | 25.42 | 151413 | 37072.62 | 12.77% | 0.00 |
| 2025-02-10 | 23.70 | 23.98 | -0.02 | -0.08% | 23.03 | 23.98 | 98187 | 23113.38 | 8.28% | 0.00 |
| 2025-02-07 | 23.55 | 24.00 | 0.30 | 1.27% | 23.17 | 24.23 | 155107 | 36878.05 | 13.08% | 0.00 |
| 2025-02-06 | 22.58 | 23.70 | 1.16 | 5.15% | 22.41 | 23.98 | 132675 | 31214.25 | 11.19% | 0.00 |
| 2025-02-05 | 21.76 | 22.54 | 1.15 | 5.38% | 21.51 | 23.00 | 92849 | 20783.50 | 7.83% | 0.00 |
| 2025-01-27 | 22.73 | 21.39 | -1.54 | -6.72% | 21.39 | 22.91 | 75758 | 16597.29 | 6.39% | 0.00 |
| 2025-01-24 | 21.95 | 22.93 | 0.68 | 3.06% | 21.60 | 23.05 | 112757 | 25328.45 | 9.51% | 20.00 |
| 2025-01-23 | 21.72 | 22.25 | 0.82 | 3.83% | 21.60 | 23.36 | 133365 | 30110.53 | 11.24% | 0.00 |
| 2025-01-22 | 21.73 | 21.43 | -0.67 | -3.03% | 21.30 | 21.96 | 66259 | 14295.94 | 5.59% | 0.00 |
| 2025-01-21 | 21.60 | 22.10 | 0.68 | 3.17% | 21.35 | 22.21 | 98829 | 21565.64 | 8.33% | 0.00 |
| 2025-01-20 | 21.90 | 21.42 | -0.33 | -1.52% | 21.22 | 22.00 | 70055 | 15115.46 | 5.91% | 0.00 |
| 2025-01-17 | 21.77 | 21.75 | 0.00 | 0.00% | 21.45 | 22.43 | 76672 | 16735.22 | 6.46% | 0.00 |
| 2025-01-16 | 22.59 | 21.75 | -0.47 | -2.12% | 21.63 | 22.80 | 100442 | 22297.29 | 8.47% | 0.00 |
| 2025-01-15 | 22.43 | 22.22 | -0.20 | -0.89% | 21.88 | 22.70 | 112286 | 25029.20 | 9.47% | 0.00 |
| 2025-01-14 | 20.63 | 22.42 | 2.06 | 10.12% | 20.12 | 22.44 | 141268 | 30390.46 | 11.91% | 0.00 |
| 2025-01-13 | 19.48 | 20.36 | 0.25 | 1.24% | 19.23 | 21.30 | 94342 | 19118.02 | 7.95% | 0.00 |
| 2025-01-10 | 20.41 | 20.11 | -0.34 | -1.66% | 20.00 | 21.37 | 116739 | 24189.85 | 9.84% | 0.00 |
| 2025-01-09 | 19.92 | 20.45 | 0.28 | 1.39% | 19.92 | 20.70 | 94296 | 19246.02 | 7.95% | 0.00 |
| 2025-01-08 | 19.30 | 20.17 | 0.77 | 3.97% | 18.77 | 20.78 | 111177 | 21930.11 | 9.37% | 0.00 |
| 2025-01-07 | 18.78 | 19.40 | 0.84 | 4.53% | 18.51 | 19.43 | 65324 | 12417.64 | 5.51% | 0.00 |
| 2025-01-06 | 19.21 | 18.56 | -0.44 | -2.32% | 18.24 | 19.25 | 53161 | 9909.78 | 4.48% | 0.00 |
| 2025-01-03 | 20.76 | 19.00 | -1.76 | -8.48% | 18.88 | 20.87 | 81251 | 15958.63 | 6.86% | 0.00 |
| 2025-01-02 | 20.65 | 20.76 | 0.05 | 0.24% | 20.15 | 21.52 | 63963 | 13340.13 | 5.40% | 0.00 |
| 2024-12-31 | 21.80 | 20.71 | -0.83 | -3.85% | 20.62 | 21.80 | 50880 | 10717.72 | 4.29% | 0.00 |
| 2024-12-30 | 21.70 | 21.54 | -0.24 | -1.10% | 20.98 | 21.97 | 46550 | 10008.87 | 3.93% | 0.00 |
| 2024-12-27 | 22.51 | 21.78 | -0.60 | -2.68% | 21.73 | 22.53 | 62523 | 13834.03 | 5.28% | 0.00 |
| 2024-12-26 | 22.07 | 22.38 | 0.53 | 2.43% | 21.65 | 22.75 | 61510 | 13763.88 | 5.19% | 0.00 |
| 2024-12-25 | 23.10 | 21.85 | -1.29 | -5.57% | 21.44 | 23.25 | 93635 | 20635.77 | 7.90% | 0.00 |
| 2024-12-24 | 22.98 | 23.14 | 0.58 | 2.57% | 22.60 | 23.30 | 57419 | 13188.50 | 4.84% | 0.00 |
| 2024-12-23 | 23.83 | 22.56 | -1.38 | -5.76% | 22.50 | 23.84 | 77261 | 17802.46 | 6.52% | 0.00 |
| 2024-12-20 | 22.98 | 23.94 | 0.86 | 3.73% | 22.91 | 24.52 | 97426 | 23137.25 | 8.22% | 0.00 |
| 2024-12-19 | 22.67 | 23.08 | 0.12 | 0.52% | 22.55 | 23.55 | 93151 | 21510.22 | 7.86% | 0.00 |
| 2024-12-18 | 23.30 | 22.96 | -0.10 | -0.43% | 22.42 | 23.36 | 82297 | 18876.16 | 6.94% | 10.00 |
上证大盘股票行情在线 K线走势图
