京北方（002987）历史行情

以下为京北方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	10.260	10.630	10.660	10.110	0.350	3.405%	11.80万	0.00亿	0.000%
2026-10-08	10.400	10.280	10.480	10.200	-0.110	-1.059%	6.00万	0.00亿	0.000%
2026-10-07	10.610	10.390	10.650	10.380	-0.200	-1.889%	621.38万	0.65亿	0.613%
2026-10-06	10.610	10.390	10.650	10.380	-0.200	-1.889%	621.38万	0.65亿	0.613%
2026-10-05	10.610	10.390	10.650	10.380	-0.200	-1.889%	621.38万	0.65亿	0.613%
2026-10-02	10.610	10.390	10.650	10.380	-0.200	-1.889%	621.38万	0.65亿	0.613%
2026-10-01	10.610	10.390	10.650	10.380	-0.200	-1.889%	621.38万	0.65亿	0.613%
2026-09-30	10.610	10.390	10.650	10.380	-0.200	-1.889%	6.21万	0.00亿	0.000%
2026-09-29	10.490	10.590	10.610	10.430	0.090	0.857%	5.48万	0.00亿	0.000%
2026-09-28	10.540	10.500	10.620	10.390	-0.050	-0.474%	7.70万	0.00亿	0.000%
2026-09-27	10.770	10.550	10.800	10.550	-0.220	-2.043%	680.09万	0.72亿	0.671%
2026-09-24	10.770	10.550	10.800	10.550	-0.220	-2.043%	6.80万	0.00亿	0.000%
2026-09-23	11.160	10.770	11.190	10.760	-0.370	-3.321%	10.51万	0.00亿	0.000%
2026-09-22	11.110	11.140	11.300	11.050	0.130	1.181%	12.51万	0.00亿	0.000%
2026-09-21	10.890	11.010	11.090	10.820	0.170	1.568%	11.81万	0.00亿	0.000%
2026-09-18	10.890	10.840	10.960	10.800	0.030	0.278%	10.62万	0.00亿	0.000%
2026-09-17	10.720	10.810	11.000	10.650	0.080	0.746%	12.34万	0.00亿	0.000%
2026-09-16	10.760	10.730	10.830	10.560	-0.080	-0.740%	9.92万	0.00亿	0.000%
2026-09-15	10.950	10.810	11.100	10.790	-0.120	-1.098%	8.66万	0.00亿	0.000%
2026-09-14	10.980	10.930	11.550	10.850	-0.070	-0.636%	14.00万	0.00亿	0.000%
2026-09-11	11.320	11.000	11.420	10.940	-0.420	-3.678%	10.43万	0.00亿	0.000%
2026-09-10	11.590	11.420	11.590	11.400	-0.180	-1.552%	8.41万	0.00亿	0.000%
2026-09-09	11.820	11.600	11.850	11.550	-0.210	-1.778%	12.34万	0.00亿	0.000%
2026-09-08	11.790	11.810	12.020	11.730	-0.020	-0.169%	12.81万	0.00亿	0.000%
2026-09-07	12.090	11.830	12.170	11.820	-0.430	-3.507%	20.25万	0.00亿	0.000%
2026-09-04	12.160	12.260	12.630	12.160	0.330	2.766%	33.67万	0.00亿	0.000%
2026-09-03	12.100	11.930	12.230	11.920	-0.160	-1.323%	12.50万	0.00亿	0.000%
2026-09-02	12.130	12.090	12.230	11.920	-0.150	-1.225%	15.64万	0.00亿	0.000%
2026-09-01	11.860	12.240	12.390	11.790	0.400	3.378%	25.25万	0.00亿	0.000%
2026-08-31	11.700	11.840	11.940	11.540	-0.040	-0.337%	17.38万	0.00亿	0.000%
2026-08-28	12.180	11.880	12.270	11.830	-0.170	-1.411%	23.97万	0.00亿	0.000%
2026-08-27	11.600	12.050	12.080	11.500	0.420	3.611%	32.29万	0.00亿	0.000%
2026-08-26	11.320	11.630	11.780	11.300	0.050	0.432%	24.56万	0.00亿	0.000%
2026-08-25	11.150	11.580	11.720	11.030	0.350	3.117%	32.10万	0.00亿	0.000%
2026-08-24	11.020	11.230	11.370	10.950	0.150	1.354%	22.41万	0.00亿	0.000%
2026-08-21	10.950	11.080	11.350	10.880	0.100	0.911%	24.86万	0.00亿	0.000%
2026-08-20	10.540	10.980	11.140	10.520	0.530	5.072%	18.83万	0.00亿	0.000%
2026-08-19	10.720	10.450	10.900	10.430	-0.380	-3.509%	11.60万	0.00亿	0.000%
2026-08-18	10.900	10.830	10.900	10.650	-0.080	-0.733%	11.36万	0.00亿	0.000%
2026-08-17	10.970	10.910	10.970	10.720	-0.070	-0.638%	10.18万	0.00亿	0.000%
2026-08-14	11.210	10.980	11.290	10.880	-0.230	-2.052%	14.20万	0.00亿	0.000%
2026-08-13	11.290	11.210	11.400	11.180	-0.060	-0.532%	13.11万	0.00亿	0.000%
2026-08-12	11.410	11.270	11.440	11.220	-0.100	-0.880%	11.89万	0.00亿	0.000%
2026-08-11	11.350	11.370	11.650	11.190	0.070	0.619%	18.31万	0.00亿	0.000%
2026-08-10	11.330	11.300	11.350	11.150	0.000	0.000%	15.66万	0.00亿	0.000%
2026-08-07	11.610	11.300	11.620	11.010	-0.320	-2.754%	36.57万	0.00亿	0.000%
2026-08-06	11.500	11.620	12.130	11.410	-0.070	-0.599%	39.51万	0.00亿	0.000%
2026-08-05	11.580	11.690	12.680	11.530	0.160	1.388%	52.70万	0.00亿	0.000%
2026-08-04	11.680	11.530	11.800	11.470	-0.150	-1.284%	27.88万	0.00亿	0.000%
2026-08-03	11.410	11.680	11.740	11.220	0.280	2.456%	28.37万	0.00亿	0.000%
2026-07-31	11.000	11.400	11.530	10.990	0.260	2.334%	34.35万	0.00亿	0.000%
2026-07-30	10.800	11.140	11.390	10.780	0.230	2.108%	28.98万	0.00亿	0.000%
2026-07-29	10.780	10.910	10.950	10.720	0.130	1.206%	19.74万	0.00亿	0.000%
2026-07-28	10.510	10.780	10.850	10.440	0.140	1.316%	21.29万	0.00亿	0.000%
2026-07-27	10.310	10.640	10.640	10.290	0.150	1.430%	15.00万	0.00亿	0.000%
2026-07-24	10.590	10.490	10.770	10.490	-0.300	-2.780%	22.06万	0.00亿	0.000%
2026-07-23	10.730	10.790	10.900	10.570	-0.100	-0.918%	32.72万	0.00亿	0.000%
2026-07-22	10.680	10.890	11.080	10.630	0.260	2.446%	56.09万	0.00亿	0.000%
2026-07-21	9.600	10.630	10.630	9.480	0.970	10.041%	26.78万	0.00亿	0.000%
2026-07-20	9.500	9.660	9.770	9.420	0.160	1.684%	13.79万	0.00亿	0.000%
2026-07-17	9.840	9.500	9.960	9.460	-0.370	-3.749%	11.91万	0.00亿	0.000%
2026-07-16	9.650	9.870	9.930	9.570	0.210	2.174%	12.51万	0.00亿	0.000%
2026-07-15	9.420	9.660	9.830	9.360	0.240	2.548%	11.17万	0.00亿	0.000%
2026-07-14	9.370	9.420	9.450	9.220	0.040	0.426%	9.38万	0.00亿	0.000%
2026-07-13	9.700	9.380	9.780	9.340	-0.320	-3.299%	11.76万	0.00亿	0.000%
2026-07-10	9.500	9.700	9.940	9.380	0.130	1.358%	14.99万	0.00亿	0.000%
2026-07-09	9.620	9.570	9.720	9.460	-0.100	-1.034%	10.52万	0.00亿	0.000%
2026-07-08	9.480	9.670	9.720	9.440	0.200	2.112%	10.58万	0.00亿	0.000%
2026-07-07	9.680	9.470	9.700	9.440	-0.240	-2.472%	8.20万	0.00亿	0.000%
2026-07-06	9.940	9.710	9.990	9.670	-0.250	-2.510%	10.67万	0.00亿	0.000%
2026-07-03	9.830	9.960	10.060	9.820	0.170	1.736%	10.47万	0.00亿	0.000%
2026-07-02	9.910	9.790	10.080	9.770	-0.110	-1.111%	12.32万	0.00亿	0.000%
2026-07-01	9.730	9.900	10.020	9.590	0.170	1.747%	13.50万	0.00亿	0.000%
2026-06-30	9.710	9.730	9.880	9.660	0.010	0.103%	10.12万	0.00亿	0.000%
2026-06-29	10.030	9.720	10.230	9.710	-0.140	-1.420%	13.00万	0.00亿	0.000%
2026-06-26	10.260	9.860	10.300	9.850	-0.490	-4.734%	14.04万	0.00亿	0.000%
2026-06-25	10.570	10.350	10.670	10.270	-0.270	-2.542%	12.66万	0.00亿	0.000%
2026-06-24	11.250	10.620	11.250	10.470	-0.630	-5.600%	20.14万	0.00亿	0.000%
2026-06-23	11.460	11.250	11.730	11.150	-0.290	-2.513%	16.50万	0.00亿	0.000%
2026-06-22	11.110	11.540	11.590	10.840	0.340	3.036%	20.94万	0.00亿	0.000%
2026-06-18	11.420	11.200	11.480	11.000	-0.280	-2.439%	16.85万	0.00亿	0.000%
2026-06-17	11.620	11.480	11.840	11.280	-0.130	-1.120%	16.39万	0.00亿	0.000%
2026-06-16	11.510	11.610	11.660	11.320	-0.020	-0.172%	12.91万	0.00亿	0.000%
2026-06-15	11.500	11.630	11.900	11.420	0.150	1.307%	18.31万	0.00亿	0.000%
2026-06-12	11.620	11.480	11.660	11.170	0.070	0.613%	17.81万	0.00亿	0.000%
2026-06-11	11.880	11.410	11.990	11.230	-0.580	-4.837%	20.50万	0.00亿	0.000%
2026-06-10	11.930	11.990	12.500	11.850	-0.060	-0.498%	25.77万	0.00亿	0.000%
2026-06-09	12.400	12.050	12.500	11.810	-0.430	-3.446%	31.28万	0.00亿	0.000%
2026-06-08	12.000	12.480	12.670	11.990	0.210	1.711%	48.09万	0.00亿	0.000%
2026-06-05	11.200	12.270	12.280	11.180	1.110	9.946%	39.66万	0.00亿	0.000%
2026-06-04	11.330	11.160	11.440	11.100	-0.280	-2.448%	8.41万	0.00亿	0.000%
2026-06-03	11.600	11.440	11.670	11.350	-0.180	-1.549%	8.83万	0.00亿	0.000%
2026-06-02	11.870	11.620	11.920	11.580	-0.210	-1.775%	8.62万	0.00亿	0.000%
2026-06-01	11.420	11.830	11.950	11.400	0.380	3.319%	12.19万	0.00亿	0.000%
2026-05-29	11.800	11.450	11.900	11.410	-0.350	-2.966%	10.18万	0.00亿	0.000%
2026-05-28	11.910	11.800	11.970	11.540	-0.170	-1.420%	11.59万	0.00亿	0.000%
2026-05-27	12.460	11.970	12.550	11.920	-0.560	-4.469%	12.42万	0.00亿	0.000%
2026-05-26	12.300	12.530	12.700	12.190	0.190	1.540%	11.54万	0.00亿	0.000%
2026-05-25	12.380	12.340	12.580	12.220	-0.070	-0.564%	8.70万	0.00亿	0.000%
2026-05-22	12.610	12.410	12.680	12.250	-0.140	-1.116%	11.12万	0.00亿	0.000%
2026-05-21	12.690	12.550	12.980	12.510	-0.080	-0.633%	14.04万	0.00亿	0.000%
2026-05-20	12.580	12.630	12.670	12.460	0.055	0.437%	10.32万	0.00亿	0.000%
2026-05-19	12.425	12.575	12.592	12.358	0.150	1.207%	8.63万	0.00亿	0.000%
2026-05-18	12.450	12.425	12.542	12.333	-0.042	-0.337%	6.99万	0.00亿	0.000%
2026-05-15	12.425	12.467	12.725	12.383	0.042	0.338%	8.58万	0.00亿	0.000%
2026-05-14	12.733	12.425	12.767	12.425	-0.300	-2.358%	9.77万	0.00亿	0.000%
2026-05-13	12.583	12.725	12.775	12.458	0.225	1.800%	6.89万	0.00亿	0.000%
2026-05-12	12.750	12.500	12.758	12.492	-0.233	-1.830%	9.05万	0.00亿	0.000%
2026-05-11	12.942	12.733	12.992	12.667	-0.250	-1.926%	13.16万	0.00亿	0.000%
2026-05-08	12.808	12.983	13.050	12.767	0.133	1.035%	9.83万	0.00亿	0.000%
2026-05-07	12.533	12.850	13.150	12.533	0.317	2.529%	9.26万	0.00亿	0.000%
2026-05-06	12.317	12.533	12.642	12.308	0.225	1.828%	10.67万	0.00亿	0.000%
2026-04-30	12.300	12.308	12.425	12.208	-0.025	-0.203%	7.18万	0.00亿	0.000%
2026-04-29	12.217	12.333	12.367	12.192	0.141	1.156%	7.92万	0.00亿	0.000%
2026-04-28	12.967	12.192	12.967	12.017	-1.008	-7.636%	20.98万	0.00亿	0.000%
2026-04-27	13.158	13.200	13.300	13.025	-0.042	-0.317%	6.88万	0.00亿	0.000%
2026-04-24	13.383	13.242	13.458	13.100	-0.208	-1.546%	8.63万	0.00亿	0.000%
2026-04-23	13.667	13.450	13.692	13.367	-0.242	-1.767%	7.58万	0.00亿	0.000%
2026-04-22	13.375	13.692	13.700	13.308	0.250	1.860%	7.89万	0.00亿	0.000%
2026-04-21	13.658	13.442	13.700	13.367	-0.241	-1.761%	8.67万	0.00亿	0.000%
2026-04-20	13.708	13.683	13.750	13.658	-0.025	-0.182%	8.44万	0.00亿	0.000%
2026-04-17	13.683	13.708	13.775	13.633	-0.034	-0.247%	6.46万	0.00亿	0.000%
2026-04-16	13.700	13.742	13.767	13.642	0.100	0.733%	6.73万	0.00亿	0.000%
2026-04-15	13.833	13.642	13.867	13.608	-0.141	-1.023%	8.04万	0.00亿	0.000%
2026-04-14	13.892	13.783	13.908	13.650	0.050	0.364%	7.98万	0.00亿	0.000%
2026-04-13	13.575	13.733	13.767	13.492	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-10	13.567	13.875	14.108	13.508	0.000	0.000%	20.19万	0.00亿	0.000%
2026-04-09	13.650	13.467	13.683	13.408	0.000	0.000%	9.73万	0.00亿	0.000%
2026-04-08	13.583	13.792	13.817	13.558	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-07	13.283	13.458	13.625	13.208	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-03	13.642	13.208	13.775	13.192	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-02	13.492	13.258	13.492	13.175	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-01	13.542	13.550	13.608	13.475	0.000	0.000%	5.92万	0.00亿	0.000%