北方华创（002371）历史行情
以下为北方华创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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 596.810 | 594.040 | 598.000 | 564.500 | -6.280 | -1.046% | 8.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 625.770 | 600.320 | 634.410 | 595.000 | -15.650 | -2.541% | 7.76万 | 0.00亿 | 0.000% |
| 2026-10-07 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 560.74万 | 34.95亿 | 0.773% |
| 2026-10-06 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 560.74万 | 34.95亿 | 0.773% |
| 2026-10-05 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 560.74万 | 34.95亿 | 0.773% |
| 2026-10-02 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 560.74万 | 34.95亿 | 0.773% |
| 2026-10-01 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 560.74万 | 34.95亿 | 0.773% |
| 2026-09-30 | 635.010 | 615.970 | 641.680 | 614.260 | -12.990 | -2.065% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 633.940 | 628.960 | 640.800 | 623.040 | -4.970 | -0.784% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 654.190 | 633.930 | 655.600 | 625.130 | -19.130 | -2.929% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 663.160 | 653.060 | 665.880 | 653.060 | -15.090 | -2.258% | 400.61万 | 26.40亿 | 0.553% |
| 2026-09-24 | 663.160 | 653.060 | 665.880 | 653.060 | -15.090 | -2.258% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 675.010 | 668.150 | 677.000 | 666.120 | -4.770 | -0.709% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 689.610 | 672.920 | 690.000 | 671.000 | -3.690 | -0.545% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 688.000 | 676.610 | 691.000 | 670.000 | -9.900 | -1.442% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 674.000 | 686.510 | 694.400 | 665.290 | 21.010 | 3.157% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 662.000 | 665.500 | 677.700 | 656.000 | 2.610 | 0.394% | 7.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 638.200 | 662.890 | 673.330 | 635.010 | 24.730 | 3.875% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 623.260 | 638.160 | 654.000 | 622.500 | 12.160 | 1.942% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 630.000 | 626.000 | 633.010 | 620.010 | -8.000 | -1.262% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 628.080 | 634.000 | 636.830 | 613.840 | -4.640 | -0.727% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 645.880 | 638.640 | 647.500 | 635.870 | -7.760 | -1.200% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 655.000 | 646.400 | 655.600 | 641.990 | -1.470 | -0.227% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 660.600 | 647.870 | 664.130 | 643.900 | -12.780 | -1.934% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 652.210 | 660.650 | 667.860 | 652.020 | 22.480 | 3.523% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 665.000 | 638.170 | 666.980 | 633.270 | -17.670 | -2.694% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 669.900 | 655.840 | 672.990 | 649.010 | -11.160 | -1.673% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 660.000 | 667.000 | 671.530 | 650.200 | -0.700 | -0.105% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 692.000 | 667.700 | 698.000 | 664.440 | -32.090 | -4.586% | 7.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 683.560 | 699.790 | 699.790 | 672.180 | 2.280 | 0.327% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 717.000 | 697.510 | 724.510 | 697.000 | -20.490 | -2.854% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-27 | 700.800 | 718.000 | 720.000 | 693.700 | 17.300 | 2.469% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 671.300 | 700.700 | 717.880 | 669.010 | 0.300 | 0.043% | 9.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 707.500 | 700.400 | 707.500 | 676.660 | -7.500 | -1.059% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 714.000 | 707.900 | 725.800 | 695.870 | -6.530 | -0.914% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 712.000 | 714.430 | 725.680 | 709.000 | 1.880 | 0.264% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 726.010 | 712.550 | 739.150 | 704.250 | -0.400 | -0.056% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 753.880 | 712.950 | 757.000 | 708.110 | -64.050 | -8.243% | 10.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 770.000 | 777.000 | 785.900 | 757.250 | 11.030 | 1.440% | 8.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 738.500 | 765.970 | 766.320 | 732.230 | 27.310 | 3.697% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 743.840 | 738.660 | 746.600 | 728.000 | 0.060 | 0.008% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 768.370 | 738.600 | 773.400 | 738.000 | -21.400 | -2.816% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 752.000 | 760.000 | 767.990 | 746.950 | 13.900 | 1.863% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 753.030 | 746.100 | 767.740 | 742.550 | -13.900 | -1.829% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 752.040 | 760.000 | 778.000 | 744.660 | 8.010 | 1.065% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 740.500 | 751.990 | 762.430 | 736.920 | 9.490 | 1.278% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 717.500 | 742.500 | 764.680 | 709.000 | 8.300 | 1.130% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 695.000 | 734.200 | 745.100 | 679.000 | 47.200 | 6.870% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-04 | 640.000 | 687.000 | 698.000 | 632.010 | 45.700 | 7.126% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 685.000 | 641.300 | 689.550 | 636.450 | -45.700 | -6.652% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 728.000 | 687.000 | 728.000 | 686.350 | 18.930 | 2.834% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 688.080 | 668.070 | 711.730 | 643.500 | -38.320 | -5.425% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 715.580 | 706.390 | 727.360 | 664.020 | -8.610 | -1.204% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 745.200 | 715.000 | 771.990 | 710.010 | -55.000 | -7.143% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 740.300 | 770.000 | 778.000 | 723.140 | 13.000 | 1.717% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 720.010 | 757.000 | 778.800 | 716.000 | 17.000 | 2.297% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 764.770 | 740.000 | 769.000 | 723.000 | -24.000 | -3.141% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 788.000 | 764.000 | 809.000 | 751.000 | 19.400 | 2.605% | 22.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 699.000 | 744.600 | 744.600 | 678.430 | 67.690 | 10.000% | 14.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 704.000 | 676.910 | 716.660 | 659.100 | -0.090 | -0.013% | 17.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 693.300 | 677.000 | 707.780 | 660.010 | -25.760 | -3.666% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 732.960 | 702.760 | 745.650 | 693.700 | -39.900 | -5.373% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 789.000 | 742.660 | 793.000 | 736.500 | -31.540 | -4.074% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 763.000 | 774.200 | 782.500 | 728.010 | 9.900 | 1.295% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 795.610 | 764.300 | 813.700 | 755.000 | -36.700 | -4.582% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 886.460 | 801.000 | 905.000 | 800.990 | -77.430 | -8.815% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 817.420 | 878.430 | 880.980 | 815.000 | 76.110 | 9.486% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 806.390 | 802.320 | 830.020 | 768.000 | -4.070 | -0.505% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 794.230 | 806.390 | 835.010 | 778.690 | 2.790 | 0.347% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 832.310 | 803.600 | 834.800 | 767.970 | -12.400 | -1.520% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 799.010 | 816.000 | 846.380 | 775.000 | -25.058 | -2.979% | 16.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 869.238 | 841.058 | 883.238 | 841.058 | -93.540 | -10.009% | 12.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 883.798 | 934.598 | 967.238 | 883.798 | 50.800 | 5.748% | 14.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 889.238 | 883.798 | 904.798 | 872.768 | 24.370 | 2.836% | 12.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 813.268 | 859.428 | 875.098 | 805.118 | 46.820 | 5.762% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 794.238 | 812.608 | 827.238 | 781.408 | 15.370 | 1.928% | 12.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 777.238 | 797.238 | 809.238 | 774.238 | 27.930 | 3.631% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 726.308 | 769.308 | 773.738 | 726.238 | 22.580 | 3.024% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 747.958 | 746.728 | 761.238 | 720.238 | 2.490 | 0.335% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 739.218 | 744.238 | 757.238 | 722.708 | 23.960 | 3.326% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 704.218 | 720.278 | 733.118 | 702.938 | 16.820 | 2.391% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 659.628 | 703.458 | 704.238 | 656.238 | 32.030 | 4.770% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 679.238 | 671.428 | 681.138 | 659.598 | -10.030 | -1.472% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 669.038 | 681.458 | 686.898 | 639.238 | 15.030 | 2.255% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 665.428 | 666.428 | 680.228 | 654.418 | 29.690 | 4.663% | 15.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 624.088 | 636.738 | 647.238 | 619.238 | 18.300 | 2.959% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 614.238 | 618.438 | 640.248 | 609.238 | 2.100 | 0.341% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 600.258 | 616.338 | 619.038 | 593.828 | 31.360 | 5.361% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 569.278 | 584.978 | 598.038 | 567.458 | -17.620 | -2.924% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 614.238 | 602.598 | 618.828 | 599.238 | -23.640 | -3.775% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 609.378 | 626.238 | 637.088 | 605.238 | 12.160 | 1.980% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 602.048 | 614.078 | 632.898 | 593.238 | 12.040 | 2.000% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 585.338 | 602.038 | 615.028 | 583.428 | 12.910 | 2.191% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 624.228 | 589.128 | 629.038 | 588.158 | -39.980 | -6.355% | 15.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 655.358 | 629.108 | 658.238 | 623.018 | -29.130 | -4.425% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 649.238 | 658.238 | 667.908 | 646.118 | 4.230 | 0.647% | 11.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 674.238 | 654.008 | 691.238 | 649.838 | -15.480 | -2.312% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 689.238 | 669.488 | 700.238 | 655.898 | -27.940 | -4.006% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 649.368 | 697.428 | 718.288 | 625.348 | 29.190 | 4.368% | 20.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 662.268 | 668.238 | 672.238 | 636.238 | 6.010 | 0.908% | 19.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 656.038 | 662.228 | 720.838 | 655.938 | 6.990 | 1.067% | 23.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 617.238 | 655.238 | 659.238 | 613.238 | 36.300 | 5.865% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 589.238 | 618.938 | 626.408 | 580.738 | 21.730 | 3.639% | 14.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 600.238 | 597.208 | 622.508 | 591.998 | 5.970 | 1.010% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 569.038 | 591.238 | 620.078 | 554.238 | 27.600 | 4.897% | 23.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 580.238 | 563.638 | 591.898 | 562.668 | -16.600 | -2.861% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 570.228 | 580.238 | 587.238 | 549.738 | -0.450 | -0.077% | 13.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 572.428 | 580.688 | 583.238 | 563.238 | 8.260 | 1.443% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 549.218 | 572.428 | 584.238 | 547.238 | 32.400 | 6.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 542.238 | 540.028 | 554.038 | 536.438 | -11.350 | -2.058% | 8.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 554.238 | 551.378 | 555.948 | 534.238 | 6.790 | 1.247% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 554.238 | 544.588 | 566.238 | 544.238 | 8.360 | 1.559% | 16.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 518.418 | 536.228 | 540.398 | 506.328 | 26.280 | 5.153% | 16.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 509.458 | 509.948 | 516.458 | 501.438 | -6.500 | -1.259% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 510.778 | 516.448 | 536.488 | 503.238 | 0.960 | 0.186% | 13.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 480.438 | 515.488 | 519.138 | 475.198 | 43.550 | 9.228% | 20.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 474.268 | 471.938 | 484.458 | 463.038 | -2.300 | -0.485% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 477.238 | 474.238 | 484.188 | 469.818 | -2.950 | -0.618% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 448.238 | 477.188 | 477.238 | 447.238 | 27.590 | 6.137% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 471.198 | 449.598 | 471.238 | 445.948 | -20.870 | -4.436% | 16.01万 | 0.00亿 | 0.000% |
| 2026-04-20 | 446.238 | 470.468 | 475.368 | 444.238 | 1.320 | 0.281% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 469.238 | 469.148 | 475.738 | 464.038 | -3.650 | -0.772% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 474.238 | 472.798 | 477.118 | 466.878 | -1.440 | -0.304% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 482.298 | 474.238 | 484.238 | 473.228 | -6.600 | -1.373% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 477.238 | 480.838 | 491.238 | 475.348 | 9.100 | 1.929% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 475.138 | 471.738 | 479.738 | 466.438 | 0.000 | 0.000% | 6.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 474.238 | 476.128 | 483.648 | 474.238 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 460.238 | 472.078 | 477.238 | 457.248 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 436.238 | 463.218 | 465.208 | 436.238 | 0.000 | 0.000% | 14.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 424.298 | 423.318 | 430.238 | 421.488 | 0.000 | 0.000% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 438.338 | 425.688 | 439.838 | 423.298 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 449.828 | 437.238 | 451.038 | 434.458 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 454.438 | 449.768 | 460.478 | 449.258 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |