北方国际(000065)股票信息
| 股票代码 | 000065 |
| 股票名称 | 北方国际 |
| 最新价/元 | 10.72 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 1.61 |
| 买入/元 | 10.71 |
| 卖出/元 | 10.72 |
| 昨收/元 | 10.55 |
| 今开/元 | 10.57 |
| 最高/元 | 10.79 |
| 最低/元 | 10.41 |
| 成交量/手 | 251293.22 |
| 成交额/万 | 26769.90 |
| 股净值/元 | 10.21 |
| 市净率 | 1.16 |
| 总市值/万 | 1148525.66 |
| 流通值/万 | 1045159.57 |
| 换手率/% | 2.58 |
| 入市日期 | 1998-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
北方国际(000065)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 10.57 | 10.72 | 0.17 | 1.61 | 251293.22 | 26769.90 | 2.58 |
| 2025-05-07 | 10.56 | 10.55 | 0.16 | 1.54 | 253226.95 | 26692.81 | 2.60 |
| 2025-05-06 | 10.32 | 10.39 | 0.14 | 1.37 | 217187.01 | 22452.25 | 2.23 |
| 2025-04-30 | 10.58 | 10.25 | -0.38 | -3.58 | 257734.45 | 26737.38 | 2.64 |
| 2025-04-29 | 10.60 | 10.63 | 0.05 | 0.47 | 159640.80 | 17018.69 | 1.64 |
| 2025-04-28 | 11.06 | 10.58 | -0.58 | -5.20 | 361268.64 | 39133.26 | 3.71 |
| 2025-04-25 | 10.86 | 11.16 | 0.33 | 3.05 | 367509.89 | 40579.98 | 3.77 |
| 2025-04-24 | 10.70 | 10.83 | 0.08 | 0.74 | 214450.94 | 23115.01 | 2.20 |
| 2025-04-23 | 10.81 | 10.75 | 0.28 | 2.67 | 428156.91 | 46827.09 | 4.39 |
| 2025-04-22 | 10.42 | 10.47 | 0.07 | 0.67 | 160458.49 | 16775.06 | 1.65 |
| 2025-04-21 | 10.46 | 10.40 | -0.06 | -0.57 | 170464.35 | 17658.83 | 1.75 |
| 2025-04-18 | 10.15 | 10.46 | 0.33 | 3.26 | 242760.91 | 25349.39 | 2.49 |
| 2025-04-17 | 10.12 | 10.13 | 0.01 | 0.10 | 95173.73 | 9663.55 | 0.98 |
| 2025-04-16 | 10.30 | 10.12 | -0.20 | -1.94 | 148800.13 | 15128.01 | 1.53 |
| 2025-04-15 | 10.40 | 10.32 | -0.12 | -1.15 | 107277.13 | 11104.42 | 1.10 |
| 2025-04-14 | 10.34 | 10.44 | 0.10 | 0.97 | 224017.79 | 23333.04 | 2.30 |
| 2025-04-11 | 10.01 | 10.34 | 0.24 | 2.38 | 315466.70 | 32425.75 | 3.24 |
| 2025-04-10 | 10.05 | 10.10 | 0.03 | 0.30 | 285805.35 | 28968.83 | 2.94 |
| 2025-04-09 | 9.33 | 10.07 | 0.55 | 5.78 | 426281.07 | 41253.02 | 4.38 |
| 2025-04-08 | 9.50 | 9.52 | -0.10 | -1.04 | 385892.01 | 36488.39 | 3.96 |
| 2025-04-07 | 10.30 | 9.62 | -1.07 | -10.01 | 202777.32 | 19887.32 | 2.08 |
| 2025-04-03 | 10.47 | 10.69 | 0.12 | 1.14 | 196906.25 | 20862.72 | 2.02 |
| 2025-04-02 | 10.65 | 10.57 | -0.08 | -0.75 | 117848.11 | 12464.60 | 1.21 |
| 2025-04-01 | 10.48 | 10.65 | 0.25 | 2.40 | 215228.27 | 22932.73 | 2.23 |
| 2025-03-31 | 10.64 | 10.40 | -0.33 | -3.08 | 248816.54 | 25971.38 | 2.60 |
| 2025-03-28 | 10.81 | 10.73 | -0.14 | -1.29 | 207107.58 | 22293.95 | 2.17 |
| 2025-03-27 | 11.07 | 10.87 | -0.24 | -2.16 | 241643.85 | 26421.97 | 2.53 |
| 2025-03-26 | 11.30 | 11.11 | -0.31 | -2.72 | 292565.73 | 32627.15 | 3.06 |
| 2025-03-25 | 11.41 | 11.42 | -0.08 | -0.70 | 329320.48 | 37421.95 | 3.51 |
| 2025-03-24 | 11.33 | 11.50 | 0.17 | 1.50 | 421352.56 | 48232.50 | 4.49 |
| 2025-03-21 | 11.20 | 11.33 | 0.06 | 0.53 | 477779.03 | 55034.15 | 5.09 |
| 2025-03-20 | 11.19 | 11.27 | 0.04 | 0.36 | 207124.55 | 23305.78 | 2.21 |
| 2025-03-19 | 11.50 | 11.23 | -0.36 | -3.11 | 315943.90 | 35666.10 | 3.37 |
| 2025-03-18 | 11.26 | 11.59 | 0.31 | 2.75 | 343952.51 | 39220.03 | 3.67 |
| 2025-03-17 | 11.36 | 11.28 | -0.18 | -1.57 | 269887.31 | 30454.98 | 2.88 |
| 2025-03-14 | 11.46 | 11.46 | 0.18 | 1.60 | 321458.19 | 36804.15 | 3.43 |
| 2025-03-13 | 11.40 | 11.28 | -0.11 | -0.97 | 413680.65 | 47305.94 | 4.41 |
| 2025-03-12 | 11.70 | 11.39 | -0.07 | -0.61 | 314140.37 | 36083.22 | 3.38 |
| 2025-03-11 | 11.42 | 11.46 | -0.15 | -1.29 | 299671.94 | 34330.77 | 3.23 |
| 2025-03-10 | 11.28 | 11.61 | 0.43 | 3.85 | 378056.94 | 42957.54 | 4.07 |
| 2025-03-07 | 11.36 | 11.18 | -0.32 | -2.78 | 336829.06 | 38097.56 | 3.63 |
| 2025-03-06 | 11.50 | 11.50 | -0.13 | -1.12 | 365404.25 | 41798.45 | 3.94 |
| 2025-03-05 | 11.47 | 11.63 | 0.56 | 5.06 | 549635.19 | 63452.28 | 5.92 |
| 2025-03-04 | 10.96 | 11.07 | 0.00 | 0.00 | 243994.54 | 26856.51 | 2.63 |
| 2025-03-03 | 10.88 | 11.07 | -0.37 | -3.23 | 459325.40 | 50750.46 | 4.95 |
| 2025-02-28 | 11.61 | 11.44 | 0.05 | 0.44 | 695231.19 | 80850.55 | 7.49 |
| 2025-02-27 | 12.04 | 11.39 | -0.46 | -3.88 | 712764.23 | 82605.54 | 7.68 |
| 2025-02-26 | 12.15 | 11.85 | -0.30 | -2.47 | 761124.43 | 91147.24 | 8.20 |
| 2025-02-25 | 13.50 | 12.15 | -0.23 | -1.86 | 1135818.02 | 144028.40 | 12.23 |
| 2025-02-24 | 11.70 | 12.38 | 1.13 | 10.04 | 410789.41 | 49799.57 | 4.42 |
| 2025-02-21 | 11.35 | 11.25 | -0.10 | -0.88 | 597627.17 | 67191.59 | 6.44 |
| 2025-02-20 | 11.64 | 11.35 | -0.63 | -5.26 | 970464.18 | 111122.37 | 10.45 |
| 2025-02-19 | 11.36 | 11.98 | 1.09 | 10.01 | 779193.93 | 91562.87 | 8.39 |
| 2025-02-18 | 9.95 | 10.89 | 0.99 | 10.00 | 737279.30 | 78860.86 | 7.94 |
| 2025-02-17 | 10.15 | 9.90 | -0.31 | -3.04 | 183740.68 | 18299.69 | 1.98 |
| 2025-02-14 | 10.25 | 10.21 | 0.17 | 1.69 | 214661.52 | 21930.84 | 2.31 |
| 2025-02-13 | 10.20 | 10.04 | 0.20 | 2.03 | 244402.98 | 24790.74 | 2.63 |
| 2025-02-12 | 9.80 | 9.84 | 0.05 | 0.51 | 68146.32 | 6689.57 | 0.73 |
| 2025-02-11 | 9.92 | 9.79 | -0.01 | -0.10 | 67606.66 | 6605.01 | 0.73 |
| 2025-02-10 | 9.90 | 9.80 | 0.07 | 0.72 | 115107.82 | 11333.71 | 1.24 |
| 2025-02-07 | 9.63 | 9.73 | 0.08 | 0.83 | 113191.04 | 11022.32 | 1.22 |
| 2025-02-06 | 9.54 | 9.65 | 0.10 | 1.05 | 69567.32 | 6630.46 | 0.75 |
| 2025-02-05 | 9.69 | 9.55 | -0.13 | -1.34 | 55783.70 | 5354.88 | 0.60 |
| 2025-01-27 | 9.72 | 9.68 | 0.08 | 0.83 | 63897.12 | 6191.43 | 0.69 |
| 2025-01-24 | 9.47 | 9.60 | 0.12 | 1.27 | 55299.14 | 5288.17 | 0.60 |
| 2025-01-23 | 9.56 | 9.48 | -0.04 | -0.42 | 64229.28 | 6163.67 | 0.69 |
| 2025-01-22 | 9.58 | 9.52 | -0.08 | -0.83 | 68408.52 | 6483.05 | 0.74 |
| 2025-01-21 | 9.90 | 9.60 | -0.24 | -2.44 | 82797.93 | 7995.21 | 0.89 |
| 2025-01-20 | 9.81 | 9.84 | 0.10 | 1.03 | 101231.51 | 9939.83 | 1.09 |
| 2025-01-17 | 9.35 | 9.74 | 0.35 | 3.73 | 135159.49 | 13026.81 | 1.46 |
| 2025-01-16 | 9.32 | 9.39 | 0.10 | 1.08 | 75488.60 | 7105.41 | 0.81 |
| 2025-01-15 | 9.29 | 9.29 | -0.04 | -0.43 | 57995.06 | 5370.43 | 0.62 |
| 2025-01-14 | 9.09 | 9.33 | 0.28 | 3.09 | 89640.30 | 8277.09 | 0.97 |
| 2025-01-13 | 8.92 | 9.05 | 0.05 | 0.56 | 61690.00 | 5538.48 | 0.66 |
| 2025-01-10 | 9.14 | 9.00 | -0.13 | -1.42 | 62287.62 | 5640.43 | 0.67 |
| 2025-01-09 | 9.16 | 9.13 | -0.09 | -0.98 | 45128.00 | 4132.89 | 0.49 |
| 2025-01-08 | 9.31 | 9.22 | -0.09 | -0.97 | 81402.43 | 7456.85 | 0.88 |
| 2025-01-07 | 9.31 | 9.31 | 0.00 | 0.00 | 53947.79 | 5007.91 | 0.58 |
| 2025-01-06 | 9.28 | 9.31 | 0.04 | 0.43 | 88588.17 | 8236.05 | 0.95 |
| 2025-01-03 | 9.54 | 9.27 | -0.24 | -2.52 | 104770.41 | 9897.33 | 1.13 |
| 2025-01-02 | 9.80 | 9.51 | -0.27 | -2.76 | 86066.30 | 8318.90 | 0.95 |
| 2024-12-31 | 10.03 | 9.78 | -0.24 | -2.40 | 93861.71 | 9284.98 | 1.04 |
| 2024-12-30 | 10.09 | 10.02 | -0.10 | -0.99 | 75119.16 | 7543.59 | 0.83 |
| 2024-12-27 | 10.10 | 10.12 | 0.08 | 0.80 | 91744.60 | 9291.94 | 1.01 |
| 2024-12-26 | 10.12 | 10.04 | -0.07 | -0.69 | 92192.97 | 9287.58 | 1.02 |
| 2024-12-25 | 10.27 | 10.11 | -0.15 | -1.46 | 79018.43 | 7995.91 | 0.87 |
| 2024-12-24 | 10.07 | 10.26 | 0.23 | 2.29 | 119709.24 | 12204.32 | 1.32 |
| 2024-12-23 | 10.15 | 10.03 | -0.12 | -1.18 | 98924.36 | 10013.31 | 1.09 |
| 2024-12-20 | 10.23 | 10.15 | -0.09 | -0.88 | 82479.57 | 8400.12 | 0.91 |
| 2024-12-19 | 10.05 | 10.24 | 0.06 | 0.59 | 96573.67 | 9808.61 | 1.07 |
| 2024-12-18 | 10.18 | 10.18 | 0.03 | 0.30 | 91420.59 | 9358.80 | 1.01 |
| 2024-12-17 | 10.31 | 10.15 | -0.15 | -1.46 | 111519.33 | 11374.89 | 1.23 |
| 2024-12-16 | 10.44 | 10.30 | -0.12 | -1.15 | 120098.94 | 12439.30 | 1.33 |
| 2024-12-13 | 10.61 | 10.42 | -0.27 | -2.53 | 153303.10 | 16077.21 | 1.69 |
| 2024-12-12 | 10.67 | 10.69 | 0.06 | 0.56 | 116500.81 | 12399.62 | 1.29 |
| 2024-12-11 | 10.52 | 10.63 | 0.03 | 0.28 | 120335.35 | 12819.88 | 1.33 |
| 2024-12-10 | 10.77 | 10.60 | 0.03 | 0.28 | 262593.13 | 28094.07 | 2.90 |
| 2024-12-09 | 10.86 | 10.57 | -0.35 | -3.21 | 181970.95 | 19363.53 | 2.01 |
| 2024-12-06 | 10.73 | 10.92 | 0.20 | 1.87 | 163106.29 | 17627.36 | 1.80 |
| 2024-12-05 | 10.53 | 10.72 | 0.20 | 1.90 | 158750.20 | 16839.45 | 1.75 |
日K线
周K线
月K线
