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 | 10.38 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.05 |
| 买入/元 | 10.38 |
| 卖出/元 | 10.39 |
| 昨收/元 | 10.49 |
| 今开/元 | 10.50 |
| 最高/元 | 10.57 |
| 最低/元 | 10.35 |
| 成交量/手 | 55705.13 |
| 成交额/万 | 5816.28 |
| 股净值/元 | 11.28 |
| 市净率 | 1.21 |
| 总市值/万 | 1040356.89 |
| 流通值/万 | 940269.21 |
| 换手率/% | 0.61 |
| 入市日期 | 1998-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 10.50 | 10.38 | -0.11 | -1.05 | 55705.13 | 5816.28 | 0.61 |
| 2024-07-01 | 10.40 | 10.49 | 0.12 | 1.16 | 54953.04 | 5734.34 | 0.61 |
| 2024-06-28 | 10.16 | 10.37 | 0.19 | 1.87 | 75081.00 | 7812.84 | 0.83 |
| 2024-06-27 | 10.47 | 10.18 | -0.29 | -2.77 | 61937.75 | 6407.70 | 0.68 |
| 2024-06-26 | 10.37 | 10.47 | 0.11 | 1.06 | 89518.85 | 9230.17 | 0.99 |
| 2024-06-25 | 10.35 | 10.36 | 0.02 | 0.19 | 54517.00 | 5663.13 | 0.60 |
| 2024-06-24 | 10.74 | 10.34 | -0.31 | -2.91 | 76286.04 | 7985.68 | 0.84 |
| 2024-06-21 | 10.50 | 10.65 | 0.22 | 2.11 | 75330.10 | 8013.60 | 0.83 |
| 2024-06-20 | 11.03 | 10.52 | -0.57 | -5.14 | 161605.51 | 17211.63 | 1.78 |
| 2024-06-19 | 11.28 | 11.09 | -0.25 | -2.21 | 55550.19 | 6205.63 | 0.61 |
| 2024-06-18 | 11.05 | 11.34 | 0.34 | 3.09 | 90206.99 | 10092.54 | 1.00 |
| 2024-06-17 | 11.27 | 11.00 | -0.28 | -2.48 | 81177.88 | 9043.98 | 0.90 |
| 2024-06-14 | 11.30 | 11.28 | -0.01 | -0.09 | 53183.00 | 5982.26 | 0.59 |
| 2024-06-13 | 11.56 | 11.29 | -0.26 | -2.25 | 54540.30 | 6212.34 | 0.60 |
| 2024-06-12 | 11.40 | 11.55 | 0.15 | 1.32 | 65494.78 | 7510.05 | 0.72 |
| 2024-06-11 | 11.38 | 11.40 | 0.04 | 0.35 | 87405.37 | 9888.64 | 0.97 |
| 2024-06-07 | 11.28 | 11.36 | 0.11 | 0.98 | 52956.17 | 6007.28 | 0.58 |
| 2024-06-06 | 11.60 | 11.25 | -0.34 | -2.93 | 93373.03 | 10626.43 | 1.03 |
| 2024-06-05 | 11.78 | 11.59 | -0.06 | -0.52 | 80151.68 | 9364.63 | 0.89 |
| 2024-06-04 | 11.32 | 11.65 | 0.26 | 2.28 | 85751.93 | 9887.86 | 0.95 |
| 2024-06-03 | 11.64 | 11.39 | -0.22 | -1.90 | 103647.20 | 11832.92 | 1.14 |
| 2024-05-31 | 11.48 | 11.61 | 0.07 | 0.61 | 56832.02 | 6592.85 | 0.63 |
| 2024-05-30 | 11.68 | 11.54 | -0.18 | -1.54 | 96653.73 | 11244.05 | 1.07 |
| 2024-05-29 | 11.70 | 11.72 | 0.04 | 0.34 | 93582.81 | 11025.70 | 1.03 |
| 2024-05-28 | 11.71 | 11.68 | -0.09 | -0.77 | 73671.45 | 8616.92 | 0.81 |
| 2024-05-27 | 11.63 | 11.77 | 0.26 | 2.26 | 87317.73 | 10169.17 | 0.96 |
| 2024-05-24 | 11.59 | 11.51 | -0.14 | -1.20 | 77930.25 | 9038.35 | 0.86 |
| 2024-05-23 | 12.00 | 11.65 | -0.38 | -3.16 | 100429.14 | 11791.05 | 1.11 |
| 2024-05-22 | 12.01 | 12.03 | 0.02 | 0.17 | 79833.32 | 9654.06 | 0.88 |
| 2024-05-21 | 12.28 | 12.01 | -0.29 | -2.36 | 104997.73 | 12705.40 | 1.16 |
| 2024-05-20 | 12.40 | 12.30 | -0.14 | -1.13 | 83407.33 | 10273.98 | 0.92 |
| 2024-05-17 | 12.35 | 12.44 | 0.16 | 1.30 | 90088.89 | 11058.38 | 0.99 |
| 2024-05-16 | 12.36 | 12.28 | 0.01 | 0.08 | 95146.47 | 11783.92 | 1.05 |
| 2024-05-15 | 12.58 | 12.27 | -0.38 | -3.00 | 153429.17 | 19002.11 | 1.69 |
| 2024-05-14 | 12.60 | 12.65 | -0.03 | -0.24 | 114430.72 | 14568.42 | 1.26 |
| 2024-05-13 | 12.55 | 12.68 | 0.04 | 0.32 | 143504.97 | 18122.15 | 1.58 |
| 2024-05-10 | 12.91 | 12.64 | -0.28 | -2.17 | 174878.37 | 22353.98 | 1.93 |
| 2024-05-09 | 12.75 | 12.92 | 0.09 | 0.70 | 163797.67 | 21149.88 | 1.81 |
| 2024-05-08 | 12.80 | 12.83 | -0.05 | -0.39 | 266175.04 | 34499.89 | 2.94 |
| 2024-05-07 | 12.50 | 12.88 | 0.27 | 2.14 | 314108.05 | 40283.00 | 3.47 |
| 2024-05-06 | 12.20 | 12.61 | 0.51 | 4.22 | 221743.23 | 27875.12 | 2.45 |
| 2024-04-30 | 12.61 | 12.10 | -0.42 | -3.36 | 161010.57 | 19724.18 | 1.78 |
| 2024-04-29 | 12.40 | 12.52 | 0.12 | 0.97 | 157548.15 | 19580.66 | 1.74 |
| 2024-04-26 | 12.10 | 12.40 | 0.19 | 1.56 | 140366.98 | 17241.85 | 1.55 |
| 2024-04-25 | 12.58 | 12.21 | -0.25 | -2.01 | 163404.68 | 20086.01 | 1.80 |
| 2024-04-24 | 12.28 | 12.46 | 0.21 | 1.71 | 139414.33 | 17206.40 | 1.54 |
| 2024-04-23 | 12.37 | 12.25 | -0.20 | -1.61 | 144596.62 | 17811.49 | 1.60 |
| 2024-04-22 | 12.85 | 12.45 | -0.45 | -3.49 | 224386.95 | 28380.22 | 2.48 |
| 2024-04-19 | 12.81 | 12.90 | -0.07 | -0.54 | 308094.96 | 40330.76 | 3.40 |
| 2024-04-18 | 12.70 | 12.97 | 0.07 | 0.54 | 374739.55 | 48387.99 | 4.14 |
| 2024-04-17 | 11.88 | 12.90 | 0.90 | 7.50 | 414095.88 | 51318.88 | 4.57 |
| 2024-04-16 | 11.86 | 12.00 | 0.16 | 1.35 | 342419.85 | 41142.33 | 3.78 |
| 2024-04-15 | 11.20 | 11.84 | 0.67 | 6.00 | 241718.77 | 28267.86 | 2.67 |
| 2024-04-12 | 11.41 | 11.17 | -0.30 | -2.62 | 78306.18 | 8849.72 | 0.86 |
| 2024-04-11 | 10.93 | 11.47 | 0.35 | 3.15 | 111544.45 | 12669.18 | 1.23 |
| 2024-04-10 | 11.33 | 11.12 | -0.19 | -1.68 | 84126.40 | 9342.74 | 0.93 |
| 2024-04-09 | 11.36 | 11.31 | -0.05 | -0.44 | 81795.85 | 9235.82 | 0.90 |
| 2024-04-08 | 11.64 | 11.36 | -0.43 | -3.65 | 138392.52 | 15839.30 | 1.53 |
| 2024-04-03 | 11.68 | 11.79 | 0.01 | 0.09 | 78852.97 | 9248.16 | 0.87 |
| 2024-04-02 | 11.73 | 11.78 | 0.11 | 0.94 | 141745.40 | 16627.01 | 1.57 |
| 2024-04-01 | 11.09 | 11.67 | 0.79 | 7.26 | 193786.47 | 22265.62 | 2.14 |
| 2024-03-29 | 10.92 | 10.88 | -0.04 | -0.37 | 83146.65 | 9005.42 | 0.92 |
| 2024-03-28 | 10.65 | 10.92 | 0.21 | 1.96 | 91988.93 | 10045.56 | 1.02 |
| 2024-03-27 | 11.20 | 10.71 | -0.47 | -4.20 | 95985.94 | 10495.94 | 1.06 |
| 2024-03-26 | 11.20 | 11.18 | 0.06 | 0.54 | 61785.82 | 6871.84 | 0.68 |
| 2024-03-25 | 11.19 | 11.12 | -0.21 | -1.85 | 90553.26 | 10231.55 | 1.00 |
| 2024-03-22 | 11.55 | 11.33 | -0.22 | -1.91 | 89689.37 | 10178.52 | 0.99 |
| 2024-03-21 | 11.70 | 11.55 | -0.13 | -1.11 | 84969.95 | 9814.74 | 0.94 |
| 2024-03-20 | 11.76 | 11.68 | -0.02 | -0.17 | 92882.86 | 10785.24 | 1.03 |
| 2024-03-19 | 12.04 | 11.70 | -0.33 | -2.74 | 112621.29 | 13279.59 | 1.24 |
| 2024-03-18 | 11.93 | 12.03 | 0.36 | 3.09 | 141169.85 | 16792.58 | 1.56 |
| 2024-03-15 | 11.40 | 11.67 | 0.25 | 2.19 | 103708.37 | 11959.75 | 1.15 |
| 2024-03-14 | 11.30 | 11.42 | 0.07 | 0.62 | 105198.29 | 11992.00 | 1.16 |
| 2024-03-13 | 11.38 | 11.35 | -0.03 | -0.26 | 86685.51 | 9839.38 | 0.96 |
| 2024-03-12 | 11.46 | 11.38 | -0.06 | -0.52 | 106122.80 | 12029.24 | 1.17 |
| 2024-03-11 | 11.53 | 11.44 | -0.07 | -0.61 | 98714.39 | 11273.14 | 1.09 |
| 2024-03-08 | 11.47 | 11.51 | -0.04 | -0.35 | 91560.09 | 10489.54 | 1.01 |
| 2024-03-07 | 11.37 | 11.55 | 0.09 | 0.79 | 149146.42 | 17272.19 | 1.65 |
| 2024-03-06 | 11.30 | 11.46 | 0.10 | 0.88 | 139375.80 | 16009.86 | 1.54 |
| 2024-03-05 | 11.09 | 11.36 | 0.12 | 1.07 | 156351.10 | 17675.73 | 1.73 |
| 2024-03-04 | 11.21 | 11.24 | 0.01 | 0.09 | 95861.31 | 10664.38 | 1.06 |
| 2024-03-01 | 11.20 | 11.23 | 0.03 | 0.27 | 107871.87 | 12101.01 | 1.19 |
| 2024-02-29 | 10.78 | 11.20 | 0.45 | 4.19 | 128562.59 | 14241.55 | 1.42 |
| 2024-02-28 | 11.20 | 10.75 | -0.45 | -4.02 | 165552.30 | 18467.86 | 1.83 |
| 2024-02-27 | 10.92 | 11.20 | 0.20 | 1.82 | 109253.46 | 12068.43 | 1.21 |
| 2024-02-26 | 11.08 | 11.00 | -0.07 | -0.63 | 124962.83 | 13805.79 | 1.38 |
| 2024-02-23 | 10.90 | 11.07 | 0.18 | 1.65 | 120170.84 | 13183.63 | 1.33 |
| 2024-02-22 | 10.62 | 10.89 | 0.19 | 1.78 | 113765.82 | 12289.57 | 1.26 |
| 2024-02-21 | 10.42 | 10.70 | 0.17 | 1.61 | 160497.26 | 17328.51 | 1.77 |
| 2024-02-20 | 10.31 | 10.53 | 0.08 | 0.77 | 131686.70 | 13665.50 | 1.45 |
| 2024-02-19 | 10.32 | 10.45 | 0.19 | 1.85 | 144228.59 | 15053.13 | 1.59 |
| 2024-02-08 | 10.05 | 10.26 | 0.24 | 2.40 | 189559.39 | 19679.89 | 2.09 |
| 2024-02-07 | 9.37 | 10.02 | 0.62 | 6.60 | 234630.43 | 23243.90 | 2.59 |
| 2024-02-06 | 8.90 | 9.40 | 0.14 | 1.51 | 224503.79 | 20403.49 | 2.48 |
| 2024-02-05 | 10.23 | 9.26 | -1.03 | -10.01 | 159513.44 | 15186.69 | 1.76 |
| 2024-01-26 | 11.30 | 11.41 | 0.19 | 1.69 | 362218.21 | 41601.15 | 4.00 |
| 2024-01-25 | 10.17 | 11.22 | 1.02 | 10.00 | 269674.21 | 29273.30 | 2.98 |
| 2024-01-24 | 9.84 | 10.20 | 0.40 | 4.08 | 112232.25 | 11196.21 | 1.24 |
| 2024-01-23 | 9.42 | 9.80 | 0.28 | 2.94 | 87502.74 | 8468.06 | 0.97 |
| 2024-01-22 | 10.02 | 9.52 | -0.49 | -4.90 | 92069.60 | 9008.16 | 1.02 |
日K线
周K线
月K线
