北方国际（000065）历史行情

以下为北方国际近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.670	9.730	9.790	9.580	0.120	1.249%	1,270.40万	1.23亿	1.193%
2026-10-01	9.670	9.730	9.790	9.580	0.120	1.249%	1,270.40万	1.23亿	1.193%
2026-09-30	9.670	9.730	9.790	9.580	0.120	1.249%	12.70万	0.00亿	0.000%
2026-09-29	9.570	9.610	9.700	9.550	0.030	0.313%	10.08万	0.00亿	0.000%
2026-09-28	9.810	9.580	9.820	9.510	-0.270	-2.741%	14.46万	0.00亿	0.000%
2026-09-27	10.190	9.850	10.190	9.800	-0.270	-2.668%	1,953.84万	1.93亿	1.835%
2026-09-24	10.190	9.850	10.190	9.800	-0.270	-2.668%	19.54万	0.00亿	0.000%
2026-09-23	10.200	10.120	10.300	10.030	0.040	0.397%	21.63万	0.00亿	0.000%
2026-09-22	10.150	10.080	10.250	10.030	-0.090	-0.885%	15.82万	0.00亿	0.000%
2026-09-21	9.800	10.170	10.220	9.800	0.390	3.988%	25.67万	0.00亿	0.000%
2026-09-18	9.650	9.780	9.830	9.610	0.150	1.558%	15.58万	0.00亿	0.000%
2026-09-17	9.720	9.630	9.750	9.540	-0.110	-1.129%	11.53万	0.00亿	0.000%
2026-09-16	9.510	9.740	9.780	9.470	0.210	2.204%	16.40万	0.00亿	0.000%
2026-09-15	9.490	9.530	9.570	9.440	0.090	0.953%	13.81万	0.00亿	0.000%
2026-09-14	9.470	9.440	9.560	9.380	-0.040	-0.422%	11.32万	0.00亿	0.000%
2026-09-11	9.560	9.480	9.560	9.320	-0.190	-1.965%	15.70万	0.00亿	0.000%
2026-09-10	9.780	9.670	9.820	9.670	-0.140	-1.427%	12.37万	0.00亿	0.000%
2026-09-09	9.860	9.810	9.900	9.760	-0.080	-0.809%	11.43万	0.00亿	0.000%
2026-09-08	9.840	9.890	9.950	9.780	0.060	0.610%	15.28万	0.00亿	0.000%
2026-09-07	9.880	9.830	10.020	9.810	0.040	0.409%	17.00万	0.00亿	0.000%
2026-09-04	9.850	9.790	9.940	9.730	0.090	0.928%	15.69万	0.00亿	0.000%
2026-09-03	9.830	9.700	9.940	9.670	-0.120	-1.222%	16.30万	0.00亿	0.000%
2026-09-02	10.000	9.820	10.020	9.790	-0.270	-2.676%	23.30万	0.00亿	0.000%
2026-09-01	10.040	10.090	10.100	9.960	0.050	0.498%	21.94万	0.00亿	0.000%
2026-08-31	10.080	10.040	10.170	9.920	-0.190	-1.857%	29.25万	0.00亿	0.000%
2026-08-28	10.000	10.230	10.340	9.920	0.280	2.814%	41.94万	0.00亿	0.000%
2026-08-27	9.970	9.950	10.140	9.870	-0.060	-0.599%	30.69万	0.00亿	0.000%
2026-08-26	10.170	10.010	10.370	9.990	0.030	0.301%	50.77万	0.00亿	0.000%
2026-08-25	9.980	9.980	10.140	9.750	0.000	0.000%	68.85万	0.00亿	0.000%
2026-08-24	9.980	9.980	9.980	9.750	0.910	10.033%	83.08万	0.00亿	0.000%
2026-08-21	8.920	9.070	9.100	8.860	0.140	1.568%	11.47万	0.00亿	0.000%
2026-08-20	8.790	8.930	9.020	8.790	0.170	1.941%	12.54万	0.00亿	0.000%
2026-08-19	9.060	8.760	9.090	8.710	-0.320	-3.524%	18.38万	0.00亿	0.000%
2026-08-18	9.180	9.080	9.180	9.010	-0.100	-1.089%	12.14万	0.00亿	0.000%
2026-08-17	9.030	9.180	9.200	8.940	0.170	1.887%	14.23万	0.00亿	0.000%
2026-08-14	9.160	9.010	9.170	8.940	-0.140	-1.530%	14.88万	0.00亿	0.000%
2026-08-13	9.210	9.150	9.240	9.140	-0.040	-0.435%	12.86万	0.00亿	0.000%
2026-08-12	9.150	9.190	9.250	9.130	0.070	0.768%	14.55万	0.00亿	0.000%
2026-08-11	9.210	9.120	9.210	9.060	-0.100	-1.085%	12.91万	0.00亿	0.000%
2026-08-10	9.080	9.220	9.250	9.010	0.110	1.207%	21.11万	0.00亿	0.000%
2026-08-07	9.180	9.110	9.200	9.030	-0.090	-0.978%	19.24万	0.00亿	0.000%
2026-08-06	9.220	9.200	9.500	9.070	-0.090	-0.969%	23.63万	0.00亿	0.000%
2026-08-05	9.270	9.290	9.480	9.200	0.050	0.541%	20.90万	0.00亿	0.000%
2026-08-04	9.220	9.240	9.320	9.110	0.020	0.217%	21.50万	0.00亿	0.000%
2026-08-03	9.300	9.220	9.370	8.680	-0.080	-0.860%	39.07万	0.00亿	0.000%
2026-07-31	9.250	9.300	9.350	9.220	0.060	0.649%	11.91万	0.00亿	0.000%
2026-07-30	9.260	9.240	9.420	9.140	-0.040	-0.431%	14.04万	0.00亿	0.000%
2026-07-29	9.000	9.280	9.360	9.000	0.240	2.655%	15.06万	0.00亿	0.000%
2026-07-28	9.050	9.040	9.130	8.990	-0.140	-1.525%	10.89万	0.00亿	0.000%
2026-07-27	8.980	9.180	9.290	8.980	0.290	3.262%	14.41万	0.00亿	0.000%
2026-07-24	9.160	8.890	9.230	8.860	-0.380	-4.099%	13.26万	0.00亿	0.000%
2026-07-23	9.050	9.270	9.290	9.020	0.210	2.318%	13.47万	0.00亿	0.000%
2026-07-22	8.980	9.060	9.080	8.930	0.020	0.221%	11.81万	0.00亿	0.000%
2026-07-21	8.960	9.040	9.110	8.880	0.040	0.444%	15.48万	0.00亿	0.000%
2026-07-20	8.870	9.000	9.140	8.860	0.170	1.925%	16.24万	0.00亿	0.000%
2026-07-17	8.910	8.830	9.160	8.800	-0.080	-0.898%	19.06万	0.00亿	0.000%
2026-07-16	8.790	8.910	8.960	8.700	0.130	1.481%	11.75万	0.00亿	0.000%
2026-07-15	8.630	8.780	8.800	8.600	0.150	1.738%	10.20万	0.00亿	0.000%
2026-07-14	8.540	8.630	8.670	8.450	0.040	0.466%	12.79万	0.00亿	0.000%
2026-07-13	8.880	8.590	8.890	8.570	-0.330	-3.700%	14.95万	0.00亿	0.000%
2026-07-10	8.830	8.920	9.090	8.650	0.040	0.450%	17.66万	0.00亿	0.000%
2026-07-09	8.900	8.880	8.990	8.680	-0.080	-0.893%	16.25万	0.00亿	0.000%
2026-07-08	9.180	8.960	9.190	8.960	-0.230	-2.503%	14.54万	0.00亿	0.000%
2026-07-07	9.480	9.190	9.520	9.150	-0.260	-2.751%	14.74万	0.00亿	0.000%
2026-07-06	9.750	9.450	9.750	9.390	-0.320	-3.275%	17.10万	0.00亿	0.000%
2026-07-03	9.830	9.770	9.890	9.700	-0.030	-0.306%	14.71万	0.00亿	0.000%
2026-07-02	9.730	9.800	9.980	9.720	-0.040	-0.407%	16.21万	0.00亿	0.000%
2026-07-01	9.760	9.840	10.030	9.550	0.010	0.102%	20.65万	0.00亿	0.000%
2026-06-30	10.000	9.830	10.000	9.660	-0.180	-1.798%	18.82万	0.00亿	0.000%
2026-06-29	10.200	10.010	10.220	9.830	-0.390	-3.750%	20.79万	0.00亿	0.000%
2026-06-26	11.240	10.400	11.470	10.380	-0.960	-8.451%	28.18万	0.00亿	0.000%
2026-06-25	12.130	11.360	12.140	11.150	-0.930	-7.567%	35.15万	0.00亿	0.000%
2026-06-24	12.080	12.290	12.550	11.830	0.380	3.191%	27.18万	0.00亿	0.000%
2026-06-23	12.330	11.910	12.520	11.890	-0.480	-3.874%	23.33万	0.00亿	0.000%
2026-06-22	12.020	12.390	12.410	11.700	0.070	0.568%	32.48万	0.00亿	0.000%
2026-06-18	12.710	12.320	12.780	12.050	-0.440	-3.448%	31.01万	0.00亿	0.000%
2026-06-17	12.300	12.760	12.900	12.230	0.407	3.295%	34.59万	0.00亿	0.000%
2026-06-16	11.983	12.353	12.723	11.813	0.070	0.570%	39.47万	0.00亿	0.000%
2026-06-15	11.923	12.283	12.493	11.833	0.820	7.153%	39.62万	0.00亿	0.000%
2026-06-12	11.173	11.463	11.843	10.773	0.670	6.208%	30.06万	0.00亿	0.000%
2026-06-11	11.283	10.793	11.283	10.743	-0.630	-5.515%	21.29万	0.00亿	0.000%
2026-06-10	11.753	11.423	11.753	11.363	-0.610	-5.069%	22.42万	0.00亿	0.000%
2026-06-09	11.823	12.033	12.093	11.783	0.340	2.908%	18.86万	0.00亿	0.000%
2026-06-08	11.873	11.693	12.043	11.643	-0.570	-4.648%	24.05万	0.00亿	0.000%
2026-06-05	12.573	12.263	12.843	12.103	-0.230	-1.841%	27.36万	0.00亿	0.000%
2026-06-04	12.043	12.493	12.643	12.043	0.450	3.737%	33.93万	0.00亿	0.000%
2026-06-03	11.613	12.043	12.463	11.603	0.330	2.817%	29.03万	0.00亿	0.000%
2026-06-02	11.923	11.713	12.013	11.683	-0.350	-2.901%	18.23万	0.00亿	0.000%
2026-06-01	11.863	12.063	12.313	11.693	-0.060	-0.495%	19.15万	0.00亿	0.000%
2026-05-29	12.083	12.123	12.543	11.993	0.220	1.848%	26.22万	0.00亿	0.000%
2026-05-28	12.363	11.903	12.483	11.573	-0.460	-3.721%	22.94万	0.00亿	0.000%
2026-05-27	12.183	12.363	12.813	12.153	-0.020	-0.162%	23.03万	0.00亿	0.000%
2026-05-26	12.503	12.383	12.583	12.213	-0.540	-4.179%	23.86万	0.00亿	0.000%
2026-05-25	12.473	12.923	13.123	12.393	0.870	7.218%	41.84万	0.00亿	0.000%
2026-05-22	12.173	12.053	12.253	11.873	-0.010	-0.083%	17.86万	0.00亿	0.000%
2026-05-21	12.463	12.063	12.643	12.023	-0.570	-4.512%	20.49万	0.00亿	0.000%
2026-05-20	12.183	12.633	12.663	11.983	0.380	3.101%	27.59万	0.00亿	0.000%
2026-05-19	12.273	12.253	12.343	12.043	0.100	0.823%	14.42万	0.00亿	0.000%
2026-05-18	12.313	12.153	12.423	12.043	-0.270	-2.173%	20.60万	0.00亿	0.000%
2026-05-15	12.633	12.423	12.813	12.313	-0.270	-2.127%	20.32万	0.00亿	0.000%
2026-05-14	12.963	12.693	13.013	12.693	-0.270	-2.083%	21.17万	0.00亿	0.000%
2026-05-13	12.753	12.963	13.043	12.683	0.120	0.934%	17.29万	0.00亿	0.000%
2026-05-12	13.063	12.843	13.063	12.773	-0.280	-2.134%	25.55万	0.00亿	0.000%
2026-05-11	13.093	13.123	13.173	12.993	-0.170	-1.279%	27.14万	0.00亿	0.000%
2026-05-08	13.363	13.293	13.603	13.103	-0.420	-3.063%	42.28万	0.00亿	0.000%
2026-05-07	13.413	13.713	13.963	13.403	0.640	4.896%	51.09万	0.00亿	0.000%
2026-05-06	12.763	13.073	13.313	12.693	0.420	3.319%	36.34万	0.00亿	0.000%
2026-04-30	12.493	12.653	12.683	12.403	0.140	1.119%	24.89万	0.00亿	0.000%
2026-04-29	12.383	12.513	12.663	12.313	0.140	1.131%	24.62万	0.00亿	0.000%
2026-04-28	12.683	12.373	12.773	12.263	-0.390	-3.056%	29.81万	0.00亿	0.000%
2026-04-27	12.923	12.763	13.023	12.693	-0.670	-4.988%	34.33万	0.00亿	0.000%
2026-04-24	13.383	13.433	13.603	13.223	-0.040	-0.297%	26.36万	0.00亿	0.000%
2026-04-23	13.753	13.473	13.783	13.423	-0.460	-3.302%	34.96万	0.00亿	0.000%
2026-04-22	14.163	13.933	14.233	13.783	-0.400	-2.791%	35.03万	0.00亿	0.000%
2026-04-21	13.873	14.333	14.343	13.473	0.360	2.576%	55.00万	0.00亿	0.000%
2026-04-20	13.863	13.973	14.243	13.713	-0.040	-0.285%	41.72万	0.00亿	0.000%
2026-04-17	14.233	14.013	14.443	13.933	-0.230	-1.615%	48.81万	0.00亿	0.000%
2026-04-16	14.463	14.243	14.533	14.073	-0.390	-2.665%	53.48万	0.00亿	0.000%
2026-04-15	14.403	14.633	15.423	14.403	0.390	2.738%	82.39万	0.00亿	0.000%
2026-04-14	13.673	14.243	14.323	13.633	0.680	5.014%	60.25万	0.00亿	0.000%
2026-04-13	14.113	13.563	14.193	13.363	-0.860	-5.963%	59.69万	0.00亿	0.000%
2026-04-10	15.043	14.423	15.133	14.373	-0.430	-2.895%	70.66万	0.00亿	0.000%
2026-04-09	15.363	14.853	15.783	14.823	-1.190	-7.418%	107.58万	0.00亿	0.000%
2026-04-08	15.023	16.043	16.233	14.863	1.240	8.377%	116.74万	0.00亿	0.000%
2026-04-07	14.063	14.803	14.803	13.833	0.000	0.000%	81.83万	0.00亿	0.000%
2026-04-03	14.663	13.833	14.913	13.783	0.000	0.000%	71.84万	0.00亿	0.000%
2026-04-02	14.543	15.033	15.503	14.503	0.000	0.000%	104.12万	0.00亿	0.000%
2026-04-01	15.873	14.433	15.873	14.413	0.000	0.000%	111.90万	0.00亿	0.000%