北方股份(600262)股票信息
| 股票代码 | 600262 |
| 股票名称 | 北方股份 |
| 最新价/元 | 18.95 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 4.06 |
| 买入/元 | 18.94 |
| 卖出/元 | 18.95 |
| 昨收/元 | 18.21 |
| 今开/元 | 18.49 |
| 最高/元 | 19.45 |
| 最低/元 | 18.36 |
| 成交量/手 | 119210.03 |
| 成交额/万 | 22719.95 |
| 股净值/元 | 22.83 |
| 市净率 | 2.12 |
| 总市值/万 | 322150.00 |
| 流通值/万 | 322150.00 |
| 换手率/% | 7.01 |
| 入市日期 | 2000-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
北方股份(600262)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 18.49 | 18.95 | 0.74 | 4.06 | 119210.03 | 22719.95 | 7.01 |
| 2024-10-09 | 19.46 | 18.21 | -1.46 | -7.42 | 104110.31 | 19341.50 | 6.12 |
| 2024-10-08 | 20.75 | 19.67 | 0.80 | 4.24 | 153875.00 | 30234.57 | 9.05 |
| 2024-09-30 | 18.30 | 18.87 | 1.30 | 7.40 | 132250.03 | 24367.75 | 7.78 |
| 2024-09-27 | 17.30 | 17.57 | 0.57 | 3.35 | 57922.32 | 10075.58 | 3.41 |
| 2024-09-26 | 16.58 | 17.00 | 0.40 | 2.41 | 51790.33 | 8684.85 | 3.05 |
| 2024-09-25 | 16.78 | 16.60 | -0.03 | -0.18 | 62036.00 | 10413.73 | 3.65 |
| 2024-09-24 | 16.26 | 16.63 | 0.29 | 1.78 | 59474.00 | 9766.75 | 3.50 |
| 2024-09-23 | 15.96 | 16.34 | 0.20 | 1.24 | 44275.00 | 7162.64 | 2.60 |
| 2024-09-20 | 16.20 | 16.14 | -0.11 | -0.68 | 37840.88 | 6116.16 | 2.23 |
| 2024-09-19 | 15.76 | 16.25 | 0.46 | 2.91 | 48567.19 | 7829.94 | 2.86 |
| 2024-09-18 | 15.68 | 15.79 | 0.08 | 0.51 | 32865.78 | 5196.56 | 1.93 |
| 2024-09-13 | 15.82 | 15.71 | -0.24 | -1.51 | 33003.19 | 5238.40 | 1.94 |
| 2024-09-12 | 15.99 | 15.95 | 0.06 | 0.38 | 38791.83 | 6267.56 | 2.28 |
| 2024-09-11 | 16.02 | 15.89 | -0.24 | -1.49 | 25897.00 | 4109.94 | 1.52 |
| 2024-09-10 | 16.40 | 16.13 | -0.21 | -1.29 | 49824.19 | 8046.14 | 2.93 |
| 2024-09-09 | 15.69 | 16.34 | 0.57 | 3.61 | 67834.62 | 10964.46 | 3.99 |
| 2024-09-06 | 15.98 | 15.77 | -0.07 | -0.44 | 49810.69 | 7964.81 | 2.93 |
| 2024-09-05 | 15.75 | 15.84 | -0.01 | -0.06 | 30162.00 | 4770.94 | 1.77 |
| 2024-09-04 | 15.63 | 15.85 | 0.06 | 0.38 | 36300.00 | 5741.89 | 2.14 |
| 2024-09-03 | 15.42 | 15.79 | 0.29 | 1.87 | 32272.00 | 5065.79 | 1.90 |
| 2024-09-02 | 16.04 | 15.50 | -0.64 | -3.97 | 44152.31 | 6972.84 | 2.60 |
| 2024-08-30 | 15.91 | 16.14 | 0.23 | 1.45 | 56467.00 | 9119.18 | 3.32 |
| 2024-08-29 | 15.55 | 15.91 | 0.32 | 2.05 | 40186.19 | 6350.63 | 2.36 |
| 2024-08-28 | 15.70 | 15.59 | -0.22 | -1.39 | 31920.00 | 4999.44 | 1.88 |
| 2024-08-27 | 16.23 | 15.81 | -0.43 | -2.65 | 32975.00 | 5246.60 | 1.94 |
| 2024-08-26 | 16.35 | 16.24 | 0.00 | 0.00 | 30239.00 | 4904.91 | 1.78 |
| 2024-08-23 | 16.60 | 16.24 | -0.36 | -2.17 | 34982.00 | 5694.07 | 2.06 |
| 2024-08-22 | 16.82 | 16.60 | -0.39 | -2.30 | 46392.00 | 7746.63 | 2.73 |
| 2024-08-21 | 17.24 | 16.99 | -0.43 | -2.47 | 54325.03 | 9291.63 | 3.20 |
| 2024-08-20 | 17.96 | 17.42 | -0.81 | -4.44 | 83672.00 | 14714.83 | 4.92 |
| 2024-08-19 | 17.93 | 18.23 | 0.08 | 0.44 | 59351.01 | 10835.66 | 3.49 |
| 2024-08-16 | 18.38 | 18.15 | -0.50 | -2.68 | 66585.69 | 12189.61 | 3.92 |
| 2024-08-15 | 18.18 | 18.65 | 0.16 | 0.87 | 92243.63 | 16928.05 | 5.43 |
| 2024-08-14 | 18.38 | 18.49 | 0.07 | 0.38 | 112251.60 | 20904.67 | 6.60 |
| 2024-08-13 | 18.20 | 18.42 | 0.45 | 2.50 | 82190.00 | 14861.83 | 4.83 |
| 2024-08-12 | 18.35 | 17.97 | -0.53 | -2.87 | 86794.03 | 15685.06 | 5.11 |
| 2024-08-09 | 18.23 | 18.50 | -0.88 | -4.54 | 156411.12 | 29087.52 | 9.20 |
| 2024-08-08 | 21.87 | 19.38 | -2.15 | -9.99 | 252436.69 | 51743.92 | 14.85 |
| 2024-08-07 | 20.41 | 21.53 | 1.96 | 10.02 | 258438.77 | 53325.97 | 15.20 |
| 2024-08-06 | 18.07 | 19.57 | 1.78 | 10.01 | 102501.00 | 19247.23 | 6.03 |
| 2024-08-05 | 18.50 | 17.79 | -1.33 | -6.96 | 136309.00 | 24770.07 | 8.02 |
| 2024-08-02 | 19.08 | 19.12 | -0.03 | -0.16 | 201385.21 | 38879.19 | 11.85 |
| 2024-08-01 | 18.50 | 19.15 | 0.59 | 3.18 | 209762.72 | 40250.06 | 12.34 |
| 2024-07-31 | 18.28 | 18.56 | -0.20 | -1.07 | 151330.22 | 27993.63 | 8.90 |
| 2024-07-30 | 18.30 | 18.76 | 0.19 | 1.02 | 162253.92 | 29948.80 | 9.54 |
| 2024-07-29 | 18.31 | 18.57 | 0.27 | 1.48 | 195956.83 | 36262.29 | 11.53 |
| 2024-07-26 | 19.70 | 18.30 | -1.20 | -6.15 | 193532.02 | 35592.00 | 11.38 |
| 2024-07-25 | 19.35 | 19.75 | 0.51 | 2.65 | 296094.54 | 57982.49 | 17.42 |
| 2024-07-24 | 18.13 | 19.24 | 1.75 | 10.01 | 264616.30 | 49828.39 | 15.57 |
| 2024-07-23 | 16.04 | 17.49 | 1.59 | 10.00 | 87166.03 | 14719.44 | 5.13 |
| 2024-07-22 | 15.98 | 15.90 | -0.05 | -0.31 | 24708.00 | 3952.67 | 1.45 |
| 2024-07-19 | 15.60 | 15.95 | 0.18 | 1.14 | 28429.00 | 4555.46 | 1.67 |
| 2024-07-18 | 15.51 | 15.77 | 0.14 | 0.90 | 27176.50 | 4225.95 | 1.60 |
| 2024-07-17 | 16.20 | 15.63 | -0.71 | -4.35 | 39618.01 | 6252.98 | 2.33 |
| 2024-07-16 | 16.35 | 16.34 | -0.46 | -2.74 | 63886.40 | 10402.29 | 3.76 |
| 2024-07-15 | 17.30 | 16.80 | -0.01 | -0.06 | 91675.00 | 15652.93 | 5.39 |
| 2024-07-12 | 16.68 | 16.81 | 0.13 | 0.78 | 25237.00 | 4194.74 | 1.48 |
| 2024-07-11 | 16.15 | 16.68 | 0.73 | 4.58 | 26960.00 | 4439.81 | 1.59 |
| 2024-07-10 | 15.93 | 15.95 | -0.03 | -0.19 | 15751.00 | 2508.14 | 0.93 |
| 2024-07-09 | 15.45 | 15.98 | 0.43 | 2.77 | 17864.88 | 2803.78 | 1.05 |
| 2024-07-08 | 15.90 | 15.55 | -0.39 | -2.45 | 12965.90 | 2023.04 | 0.76 |
| 2024-07-05 | 15.80 | 15.94 | 0.09 | 0.57 | 12848.50 | 2028.18 | 0.76 |
| 2024-07-04 | 16.27 | 15.85 | -0.34 | -2.10 | 15835.00 | 2531.97 | 0.93 |
| 2024-07-03 | 16.77 | 16.19 | -0.47 | -2.82 | 14933.00 | 2445.41 | 0.88 |
| 2024-07-02 | 16.76 | 16.66 | -0.09 | -0.54 | 17267.00 | 2892.42 | 1.02 |
| 2024-07-01 | 16.45 | 16.75 | 0.32 | 1.95 | 22747.50 | 3781.75 | 1.34 |
| 2024-06-28 | 16.14 | 16.43 | 0.32 | 1.99 | 22455.50 | 3697.57 | 1.32 |
| 2024-06-27 | 16.50 | 16.11 | -0.41 | -2.48 | 20243.53 | 3304.27 | 1.19 |
| 2024-06-26 | 16.10 | 16.52 | 0.42 | 2.61 | 19586.50 | 3206.33 | 1.15 |
| 2024-06-25 | 15.85 | 16.10 | 0.24 | 1.51 | 23658.00 | 3825.74 | 1.39 |
| 2024-06-24 | 16.30 | 15.86 | -0.66 | -4.00 | 23437.00 | 3760.43 | 1.38 |
| 2024-06-21 | 16.49 | 16.52 | 0.02 | 0.12 | 16398.00 | 2704.15 | 0.96 |
| 2024-06-20 | 16.92 | 16.50 | -0.44 | -2.60 | 23059.00 | 3831.47 | 1.36 |
| 2024-06-19 | 17.45 | 16.94 | -0.53 | -3.03 | 29875.00 | 5118.00 | 1.76 |
| 2024-06-18 | 17.20 | 17.47 | 0.25 | 1.45 | 18067.88 | 3134.57 | 1.06 |
| 2024-06-17 | 17.36 | 17.22 | -0.21 | -1.21 | 18757.00 | 3253.39 | 1.10 |
| 2024-06-14 | 17.42 | 17.43 | -0.01 | -0.06 | 18743.00 | 3259.42 | 1.10 |
| 2024-06-13 | 17.23 | 17.44 | 0.18 | 1.04 | 21437.00 | 3728.56 | 1.26 |
| 2024-06-12 | 17.06 | 17.26 | 0.24 | 1.41 | 17358.01 | 2992.26 | 1.02 |
| 2024-06-11 | 17.35 | 17.02 | -0.20 | -1.16 | 25390.66 | 4313.70 | 1.49 |
| 2024-06-07 | 16.74 | 17.22 | 0.71 | 4.30 | 34903.70 | 5945.99 | 2.05 |
| 2024-06-06 | 17.31 | 16.51 | -0.81 | -4.68 | 51528.00 | 8600.30 | 3.03 |
| 2024-06-05 | 17.85 | 17.32 | -0.48 | -2.70 | 26647.00 | 4657.76 | 1.57 |
| 2024-06-04 | 18.02 | 17.80 | -0.22 | -1.22 | 33307.00 | 5893.94 | 1.96 |
| 2024-06-03 | 18.56 | 18.02 | -0.51 | -2.75 | 32174.00 | 5833.17 | 1.89 |
| 2024-05-31 | 18.35 | 18.53 | 0.07 | 0.38 | 16935.23 | 3137.31 | 1.00 |
| 2024-05-30 | 18.56 | 18.46 | -0.06 | -0.32 | 21365.24 | 3973.39 | 1.26 |
| 2024-05-29 | 18.67 | 18.52 | -0.05 | -0.27 | 18193.00 | 3377.94 | 1.07 |
| 2024-05-28 | 18.70 | 18.57 | -0.07 | -0.38 | 29016.00 | 5409.92 | 1.71 |
| 2024-05-27 | 18.77 | 18.64 | -0.23 | -1.22 | 47591.43 | 8815.59 | 2.80 |
| 2024-05-24 | 19.20 | 18.87 | -0.33 | -1.72 | 38897.01 | 7389.52 | 2.29 |
| 2024-05-23 | 19.51 | 19.20 | -0.48 | -2.44 | 35122.00 | 6792.70 | 2.07 |
| 2024-05-22 | 19.98 | 19.68 | -0.27 | -1.35 | 25954.00 | 5127.78 | 1.53 |
| 2024-05-21 | 19.80 | 19.95 | 0.06 | 0.30 | 43651.00 | 8692.86 | 2.57 |
| 2024-05-20 | 18.88 | 19.89 | 1.03 | 5.46 | 74776.00 | 14752.80 | 4.40 |
| 2024-05-17 | 19.03 | 18.86 | -0.19 | -1.00 | 33156.00 | 6245.84 | 1.95 |
| 2024-05-16 | 19.05 | 19.05 | -0.12 | -0.63 | 46183.00 | 8770.11 | 2.72 |
| 2024-05-15 | 19.19 | 19.17 | -0.27 | -1.39 | 52201.00 | 10086.60 | 3.07 |
| 2024-05-14 | 18.80 | 19.44 | 0.70 | 3.74 | 81982.59 | 15989.70 | 4.82 |
日K线
周K线
月K线
