北方国际( 000065.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 8.38 | 8.52 | 8.37 | 8.41 | 0.60% | -0.51% | 0.30% | 6,785,400 | 57,360,000 | 80% | 8.45 | 0.84% | 8.43 | -0.02% | 8.44 | -0.20% | 8.39 | 0.30% | -0.16% |  |
| 2023-01-10 | 8.41 | 8.45 | 8.35 | 8.36 | -0.83% | -0.27% | 0.00% | 5,721,800 | 47,968,000 | 64% | 8.38 | -0.82% | 8.43 | -0.14% | 8.45 | -0.24% | 8.36 | 0.25% | -0.31% | |
| 2023-01-09 | 8.46 | 8.50 | 8.40 | 8.43 | -0.24% | -0.26% | 1.09% | 6,585,400 | 55,660,000 | 72% | 8.45 | -0.08% | 8.45 | -0.27% | 8.47 | 0.51% | 8.34 | 0.40% | -0.52% | |
| 2023-01-06 | 8.42 | 8.52 | 8.41 | 8.45 | -0.12% | -0.11% | 1.73% | 6,710,400 | 56,760,000 | 72% | 8.46 | 0.31% | 8.47 | -0.14% | 8.43 | 0.47% | 8.31 | 0.18% | -0.77% | |
| 2023-01-05 | 8.53 | 8.54 | 8.39 | 8.46 | -0.24% | 0.32% | 2.04% | 10,065,100 | 84,876,000 | 106% | 8.43 | -0.98% | 8.48 | 0.67% | 8.39 | 0.55% | 8.29 | 0.09% | -0.87% | |
| 2023-01-04 | 8.58 | 8.60 | 8.45 | 8.48 | -1.40% | -0.42% | 2.37% | 9,528,700 | 81,146,000 | 104% | 8.52 | 0.29% | 8.43 | 1.06% | 8.35 | 0.69% | 8.28 | 0.09% | -0.97% | |
| 2023-01-03 | 8.29 | 8.63 | 8.24 | 8.60 | 4.24% | 1.28% | 3.90% | 13,984,500 | 118,749,000 | 153% | 8.49 | 3.28% | 8.34 | 1.66% | 8.29 | 1.10% | 8.28 | -0.36% | -1.10% | |
| 2022-12-30 | 8.15 | 8.32 | 8.09 | 8.25 | 1.85% | 0.35% | -0.69% | 8,736,000 | 71,816,000 | 90% | 8.22 | 0.70% | 8.20 | -0.09% | 8.20 | 0.33% | 8.31 | -0.73% | -1.23% | |
| 2022-12-29 | 8.19 | 8.28 | 8.09 | 8.10 | -1.22% | -0.78% | -3.20% | 6,519,400 | 53,222,000 | 66% | 8.16 | -0.54% | 8.21 | 0.10% | 8.17 | -0.18% | 8.37 | -0.72% | -1.16% | |
| 2022-12-28 | 8.21 | 8.29 | 8.10 | 8.20 | -0.73% | -0.10% | -2.72% | 9,981,300 | 81,927,000 | 99% | 8.21 | -0.32% | 8.20 | 0.48% | 8.19 | -0.38% | 8.43 | -1.13% | -1.07% | |
| 2022-12-27 | 8.18 | 8.32 | 8.15 | 8.26 | 0.98% | 0.32% | -3.11% | 11,268,400 | 92,789,000 | 107% | 8.23 | 1.06% | 8.16 | 0.04% | 8.22 | -0.56% | 8.53 | -1.13% | -0.97% | |
| 2022-12-26 | 8.06 | 8.22 | 8.03 | 8.18 | 0.99% | 0.39% | -5.13% | 8,805,700 | 71,748,000 | 82% | 8.15 | 0.85% | 8.16 | -0.94% | 8.26 | -1.67% | 8.62 | -1.86% | -0.83% | |
| 2022-12-23 | 8.10 | 8.19 | 7.99 | 8.10 | -0.74% | 0.26% | -7.80% | 8,797,300 | 71,074,000 | 70% | 8.08 | -2.07% | 8.24 | -1.61% | 8.40 | -1.65% | 8.79 | -2.10% | -0.62% | |
| 2022-12-22 | 8.40 | 8.43 | 8.10 | 8.16 | -2.28% | -1.09% | -9.06% | 8,366,900 | 69,029,000 | 57% | 8.25 | -1.70% | 8.37 | -1.85% | 8.55 | -1.32% | 8.97 | -0.90% | -0.36% | |
| 2022-12-21 | 8.44 | 8.49 | 8.31 | 8.35 | -0.95% | -0.51% | -7.78% | 7,885,300 | 66,182,000 | 52% | 8.39 | -0.80% | 8.53 | -1.43% | 8.66 | -1.30% | 9.05 | -0.91% | -0.24% | |
| 2022-12-20 | 8.51 | 8.55 | 8.37 | 8.43 | -0.59% | -0.37% | -7.74% | 8,857,400 | 74,944,000 | 54% | 8.46 | -1.94% | 8.65 | -1.39% | 8.77 | -1.25% | 9.14 | -1.21% | -0.08% | |
| 2022-12-19 | 8.84 | 8.91 | 8.41 | 8.48 | -4.72% | -1.72% | -8.31% | 16,593,800 | 143,164,000 | 92% | 8.63 | -2.93% | 8.77 | -1.88% | 8.88 | -2.19% | 9.25 | -1.59% | 0.13% | |
| 2022-12-16 | 8.86 | 9.02 | 8.78 | 8.90 | -0.22% | 0.14% | -5.30% | 8,869,800 | 78,834,000 | 42% | 8.89 | -0.73% | 8.94 | -0.80% | 9.08 | -1.65% | 9.40 | -0.07% | 0.41% | |
| 2022-12-15 | 8.97 | 9.04 | 8.88 | 8.92 | -0.45% | -0.37% | -5.16% | 7,866,200 | 70,429,000 | 35% | 8.95 | -0.20% | 9.01 | -1.38% | 9.24 | -0.46% | 9.41 | 0.15% | 0.46% | |
| 2022-12-14 | 9.15 | 9.15 | 8.90 | 8.96 | -1.86% | -0.12% | -4.59% | 13,707,300 | 122,972,000 | 56% | 8.97 | -1.54% | 9.14 | -2.05% | 9.28 | -0.80% | 9.39 | -0.14% | 0.49% | |
| 2022-12-13 | 9.15 | 9.21 | 9.03 | 9.13 | 0.00% | 0.21% | -2.91% | 11,053,800 | 100,709,000 | 42% | 9.11 | -1.54% | 9.33 | -0.45% | 9.35 | -0.95% | 9.40 | 0.27% | 0.58% | |
| 2022-12-12 | 9.60 | 9.60 | 9.13 | 9.13 | -5.39% | -1.33% | -2.65% | 23,269,200 | 215,311,000 | 87% | 9.25 | -2.49% | 9.37 | -0.68% | 9.44 | -1.16% | 9.38 | 0.34% | 0.59% | |
| 2022-12-09 | 9.39 | 9.65 | 9.21 | 9.65 | 2.99% | 1.70% | 3.24% | 26,682,000 | 253,195,000 | 104% | 9.49 | 1.49% | 9.44 | -0.62% | 9.55 | 0.42% | 9.35 | 0.46% | 0.58% | |
| 2022-12-08 | 9.40 | 9.46 | 9.28 | 9.37 | -0.95% | 0.21% | 0.71% | 13,543,300 | 126,630,000 | 52% | 9.35 | -0.81% | 9.50 | -1.13% | 9.51 | 0.56% | 9.30 | 0.35% | 0.59% | |
| 2022-12-07 | 9.51 | 9.62 | 9.32 | 9.46 | -1.56% | 0.36% | 2.03% | 19,487,700 | 183,685,000 | 73% | 9.43 | -2.03% | 9.60 | 0.51% | 9.46 | 0.28% | 9.27 | 0.61% | 0.60% | |
| 2022-12-06 | 9.70 | 9.75 | 9.51 | 9.61 | -2.34% | -0.11% | 4.28% | 26,574,100 | 255,669,000 | 93% | 9.62 | -0.51% | 9.56 | 1.39% | 9.44 | 1.09% | 9.22 | 0.90% | 0.65% | |
| 2022-12-05 | 9.28 | 9.93 | 9.28 | 9.84 | 6.03% | 1.76% | 7.73% | 44,945,000 | 434,638,000 | 143% | 9.67 | 4.32% | 9.42 | 1.88% | 9.33 | 2.17% | 9.13 | 1.22% | 0.76% | |
| 2022-12-02 | 9.10 | 9.44 | 9.05 | 9.28 | 1.64% | 0.11% | 2.84% | 24,284,400 | 225,113,000 | 83% | 9.27 | 1.29% | 9.25 | 0.86% | 9.14 | 0.43% | 9.02 | 0.48% | 0.61% | |
| 2022-12-01 | 9.35 | 9.38 | 9.01 | 9.13 | -2.25% | -0.24% | 1.66% | 26,871,800 | 245,936,000 | 96% | 9.15 | -1.75% | 9.17 | 0.92% | 9.10 | 0.42% | 8.98 | 0.45% | 0.60% | |
| 2022-11-30 | 9.06 | 9.46 | 9.01 | 9.34 | 0.00% | 0.27% | 4.46% | 33,020,300 | 307,582,000 | 129% | 9.32 | 3.63% | 9.09 | 1.30% | 9.06 | 0.94% | 8.94 | 0.76% | 0.63% | | |
|
