北方股份（600262）历史行情

以下为北方股份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	14.500	14.700	14.770	14.060	0.260	1.801%	4.75万	0.00亿	0.000%
2026-10-08	14.500	14.440	14.820	14.380	-0.080	-0.551%	3.04万	0.00亿	0.000%
2026-10-07	14.590	14.520	14.770	14.510	-0.010	-0.069%	211.97万	0.31亿	0.891%
2026-10-06	14.590	14.520	14.770	14.510	-0.010	-0.069%	211.97万	0.31亿	0.891%
2026-10-05	14.590	14.520	14.770	14.510	-0.010	-0.069%	211.97万	0.31亿	0.891%
2026-10-02	14.590	14.520	14.770	14.510	-0.010	-0.069%	211.97万	0.31亿	0.891%
2026-10-01	14.590	14.520	14.770	14.510	-0.010	-0.069%	211.97万	0.31亿	0.891%
2026-09-30	14.590	14.520	14.770	14.510	-0.010	-0.069%	2.12万	0.00亿	0.000%
2026-09-29	14.480	14.530	14.730	14.430	-0.050	-0.343%	2.39万	0.00亿	0.000%
2026-09-28	14.660	14.580	14.850	14.490	-0.130	-0.884%	3.30万	0.00亿	0.000%
2026-09-27	14.880	14.710	15.020	14.670	-0.120	-0.809%	323.11万	0.48亿	1.358%
2026-09-24	14.880	14.710	15.020	14.670	-0.120	-0.809%	3.23万	0.00亿	0.000%
2026-09-23	15.020	14.830	15.020	14.500	-0.470	-3.072%	5.15万	0.00亿	0.000%
2026-09-22	15.620	15.300	15.690	15.300	-0.320	-2.049%	4.26万	0.00亿	0.000%
2026-09-21	15.100	15.620	15.630	15.060	0.530	3.512%	5.86万	0.00亿	0.000%
2026-09-18	14.820	15.090	15.330	14.820	0.370	2.514%	4.36万	0.00亿	0.000%
2026-09-17	14.880	14.720	15.000	14.620	-0.190	-1.274%	3.69万	0.00亿	0.000%
2026-09-16	14.880	14.910	15.040	14.740	0.030	0.202%	3.52万	0.00亿	0.000%
2026-09-15	15.160	14.880	15.200	14.850	-0.360	-2.362%	4.19万	0.00亿	0.000%
2026-09-14	15.390	15.240	15.500	15.180	-0.120	-0.781%	3.78万	0.00亿	0.000%
2026-09-11	15.410	15.360	15.590	15.100	-0.240	-1.538%	5.18万	0.00亿	0.000%
2026-09-10	15.900	15.600	15.930	15.590	-0.310	-1.948%	4.08万	0.00亿	0.000%
2026-09-09	15.800	15.910	15.990	15.680	0.080	0.505%	5.35万	0.00亿	0.000%
2026-09-08	15.400	15.830	16.060	15.310	0.480	3.127%	7.50万	0.00亿	0.000%
2026-09-07	15.520	15.350	15.600	15.280	-0.130	-0.840%	4.10万	0.00亿	0.000%
2026-09-04	15.600	15.480	15.800	15.400	-0.080	-0.514%	6.17万	0.00亿	0.000%
2026-09-03	15.800	15.560	15.940	15.520	-0.150	-0.955%	5.62万	0.00亿	0.000%
2026-09-02	15.550	15.710	15.950	15.500	0.030	0.191%	9.33万	0.00亿	0.000%
2026-09-01	15.250	15.680	15.790	15.190	0.440	2.887%	9.97万	0.00亿	0.000%
2026-08-31	15.270	15.240	15.370	15.180	-0.140	-0.910%	5.16万	0.00亿	0.000%
2026-08-28	15.380	15.380	15.640	15.330	-0.040	-0.259%	5.62万	0.00亿	0.000%
2026-08-27	15.280	15.420	15.580	15.110	0.130	0.850%	8.76万	0.00亿	0.000%
2026-08-26	15.750	15.290	15.800	15.280	-0.570	-3.594%	13.87万	0.00亿	0.000%
2026-08-25	15.760	15.860	16.550	15.450	0.800	5.312%	22.89万	0.00亿	0.000%
2026-08-24	14.690	15.060	15.380	14.680	0.540	3.719%	9.77万	0.00亿	0.000%
2026-08-21	14.520	14.520	14.630	14.270	-0.130	-0.887%	3.71万	0.00亿	0.000%
2026-08-20	14.500	14.650	14.850	14.370	0.330	2.304%	4.45万	0.00亿	0.000%
2026-08-19	14.800	14.320	14.800	14.250	-0.600	-4.021%	5.83万	0.00亿	0.000%
2026-08-18	15.150	14.920	15.150	14.850	-0.230	-1.518%	3.97万	0.00亿	0.000%
2026-08-17	14.820	15.150	15.250	14.730	0.340	2.296%	6.55万	0.00亿	0.000%
2026-08-14	14.840	14.810	14.850	14.510	-0.040	-0.269%	5.94万	0.00亿	0.000%
2026-08-13	15.200	14.850	15.220	14.830	-0.450	-2.941%	8.05万	0.00亿	0.000%
2026-08-12	15.180	15.300	15.600	15.110	0.120	0.791%	8.33万	0.00亿	0.000%
2026-08-11	15.180	15.180	15.690	15.040	-0.070	-0.459%	11.34万	0.00亿	0.000%
2026-08-10	15.430	15.250	15.550	15.030	-0.180	-1.167%	14.12万	0.00亿	0.000%
2026-08-07	15.490	15.430	15.850	14.800	-0.200	-1.280%	21.90万	0.00亿	0.000%
2026-08-06	14.150	15.630	15.630	14.150	1.420	9.993%	17.93万	0.00亿	0.000%
2026-08-05	14.060	14.210	14.330	13.950	0.170	1.211%	5.01万	0.00亿	0.000%
2026-08-04	14.240	14.040	14.250	13.930	-0.140	-0.987%	4.50万	0.00亿	0.000%
2026-08-03	14.120	14.180	14.220	13.970	0.150	1.069%	3.69万	0.00亿	0.000%
2026-07-31	14.060	14.030	14.220	13.990	0.070	0.501%	4.65万	0.00亿	0.000%
2026-07-30	13.810	13.960	14.090	13.800	0.080	0.576%	4.55万	0.00亿	0.000%
2026-07-29	13.740	13.880	13.990	13.520	0.310	2.284%	4.72万	0.00亿	0.000%
2026-07-28	13.310	13.570	13.860	13.290	0.020	0.148%	3.50万	0.00亿	0.000%
2026-07-27	13.300	13.550	13.760	13.220	0.240	1.803%	3.64万	0.00亿	0.000%
2026-07-24	13.900	13.310	13.990	13.270	-0.750	-5.334%	4.84万	0.00亿	0.000%
2026-07-23	13.690	14.060	14.100	13.520	0.300	2.180%	7.92万	0.00亿	0.000%
2026-07-22	13.130	13.760	14.070	12.820	0.610	4.639%	10.20万	0.00亿	0.000%
2026-07-21	12.880	13.150	13.350	12.490	0.360	2.815%	7.54万	0.00亿	0.000%
2026-07-20	13.060	12.790	13.380	12.610	-0.170	-1.312%	5.06万	0.00亿	0.000%
2026-07-17	13.460	12.960	13.550	12.790	-0.482	-3.586%	4.97万	0.00亿	0.000%
2026-07-16	13.442	13.442	13.828	13.321	-0.029	-0.215%	3.36万	0.00亿	0.000%
2026-07-15	13.371	13.471	13.621	13.335	-0.014	-0.104%	2.77万	0.00亿	0.000%
2026-07-14	13.142	13.485	13.499	13.114	0.200	1.505%	3.12万	0.00亿	0.000%
2026-07-13	13.878	13.285	13.964	13.242	-0.671	-4.808%	3.72万	0.00亿	0.000%
2026-07-10	13.621	13.956	14.214	13.578	0.392	2.890%	3.87万	0.00亿	0.000%
2026-07-09	13.692	13.564	13.778	13.164	-0.171	-1.245%	3.83万	0.00亿	0.000%
2026-07-08	14.135	13.735	14.149	13.699	-0.350	-2.485%	2.99万	0.00亿	0.000%
2026-07-07	14.821	14.085	14.935	14.028	-0.743	-5.011%	3.28万	0.00亿	0.000%
2026-07-06	14.871	14.828	15.078	14.749	-0.036	-0.242%	2.60万	0.00亿	0.000%
2026-07-03	14.106	14.864	14.999	14.106	0.758	5.374%	4.35万	0.00亿	0.000%
2026-07-02	14.014	14.106	14.335	13.999	-0.022	-0.156%	2.95万	0.00亿	0.000%
2026-07-01	13.799	14.128	14.571	13.728	0.264	1.904%	4.13万	0.00亿	0.000%
2026-06-30	13.649	13.864	13.928	13.514	0.036	0.260%	2.89万	0.00亿	0.000%
2026-06-29	13.692	13.828	14.264	13.171	-0.028	-0.202%	5.29万	0.00亿	0.000%
2026-06-26	14.328	13.856	14.328	13.799	-0.479	-3.341%	3.67万	0.00亿	0.000%
2026-06-25	14.792	14.335	14.792	14.292	-0.486	-3.279%	2.88万	0.00亿	0.000%
2026-06-24	15.221	14.821	15.242	14.706	-0.400	-2.628%	2.47万	0.00亿	0.000%
2026-06-23	15.121	15.221	15.514	15.085	-0.021	-0.138%	2.63万	0.00亿	0.000%
2026-06-22	15.156	15.242	15.271	14.606	0.043	0.283%	3.63万	0.00亿	0.000%
2026-06-18	15.335	15.199	15.356	14.978	-0.115	-0.751%	2.03万	0.00亿	0.000%
2026-06-17	15.478	15.314	15.506	15.135	-0.164	-1.060%	2.15万	0.00亿	0.000%
2026-06-16	15.442	15.478	15.649	15.306	-0.007	-0.045%	2.22万	0.00亿	0.000%
2026-06-15	15.228	15.485	15.585	15.078	0.450	2.993%	3.41万	0.00亿	0.000%
2026-06-12	14.778	15.035	15.192	14.692	0.507	3.490%	3.39万	0.00亿	0.000%
2026-06-11	14.706	14.528	14.728	14.306	-0.214	-1.452%	2.48万	0.00亿	0.000%
2026-06-10	14.956	14.742	15.021	14.564	-0.350	-2.319%	2.98万	0.00亿	0.000%
2026-06-09	15.092	15.092	15.164	14.928	0.071	0.473%	1.97万	0.00亿	0.000%
2026-06-08	15.299	15.021	15.464	14.799	-0.478	-3.084%	3.27万	0.00亿	0.000%
2026-06-05	15.335	15.499	15.778	15.171	0.157	1.023%	2.73万	0.00亿	0.000%
2026-06-04	15.528	15.342	15.564	15.235	-0.186	-1.198%	2.21万	0.00亿	0.000%
2026-06-03	15.771	15.528	15.835	15.406	-0.236	-1.497%	2.55万	0.00亿	0.000%
2026-06-02	15.942	15.764	16.006	15.621	-0.178	-1.117%	2.77万	0.00亿	0.000%
2026-06-01	15.449	15.942	16.006	15.442	0.386	2.481%	3.69万	0.00亿	0.000%
2026-05-29	16.085	15.556	16.199	15.514	-0.586	-3.630%	4.21万	0.00亿	0.000%
2026-05-28	15.735	16.142	16.178	15.635	0.364	2.307%	3.80万	0.00亿	0.000%
2026-05-27	16.371	15.778	16.442	15.685	-0.686	-4.167%	4.92万	0.00亿	0.000%
2026-05-26	16.956	16.464	16.956	16.171	-0.492	-2.902%	5.41万	0.00亿	0.000%
2026-05-25	17.149	16.956	17.678	16.814	-0.043	-0.253%	5.08万	0.00亿	0.000%
2026-05-22	17.085	16.999	17.149	16.628	0.293	1.754%	3.55万	0.00亿	0.000%
2026-05-21	17.378	16.706	17.571	16.678	-0.579	-3.350%	4.94万	0.00亿	0.000%
2026-05-20	17.478	17.285	17.571	17.199	-0.264	-1.504%	3.59万	0.00亿	0.000%
2026-05-19	17.364	17.549	17.564	17.335	0.085	0.487%	3.78万	0.00亿	0.000%
2026-05-18	17.442	17.464	17.499	17.042	-0.035	-0.200%	5.94万	0.00亿	0.000%
2026-05-15	17.399	17.499	17.942	17.306	0.007	0.040%	6.15万	0.00亿	0.000%
2026-05-14	17.699	17.492	17.914	17.371	-0.200	-1.130%	6.24万	0.00亿	0.000%
2026-05-13	17.435	17.692	17.856	17.349	0.493	2.866%	7.36万	0.00亿	0.000%
2026-05-12	17.671	17.199	17.685	17.021	-0.572	-3.219%	6.70万	0.00亿	0.000%
2026-05-11	17.214	17.771	18.056	17.085	0.629	3.669%	10.60万	0.00亿	0.000%
2026-05-08	17.178	17.142	17.178	16.871	0.007	0.041%	5.67万	0.00亿	0.000%
2026-05-07	16.956	17.135	17.299	16.956	0.221	1.307%	5.67万	0.00亿	0.000%
2026-05-06	17.392	16.914	17.449	16.878	-0.321	-1.862%	8.74万	0.00亿	0.000%
2026-04-30	16.921	17.235	17.442	16.921	0.179	1.049%	6.68万	0.00亿	0.000%
2026-04-29	17.171	17.056	17.449	16.949	0.642	3.911%	12.14万	0.00亿	0.000%
2026-04-28	16.071	16.414	16.964	15.949	0.265	1.641%	10.06万	0.00亿	0.000%
2026-04-27	16.285	16.149	16.392	16.078	-0.243	-1.482%	5.54万	0.00亿	0.000%
2026-04-24	16.714	16.392	16.714	16.214	-0.407	-2.423%	6.78万	0.00亿	0.000%
2026-04-23	17.078	16.799	17.478	16.728	-0.307	-1.795%	6.86万	0.00亿	0.000%
2026-04-22	17.485	17.106	17.714	16.971	-0.622	-3.509%	10.34万	0.00亿	0.000%
2026-04-21	18.928	17.728	18.928	17.549	-1.800	-9.218%	16.86万	0.00亿	0.000%
2026-04-20	19.242	19.528	19.799	18.714	0.300	1.560%	9.04万	0.00亿	0.000%
2026-04-17	18.399	19.228	19.514	18.306	0.650	3.499%	7.05万	0.00亿	0.000%
2026-04-16	18.228	18.578	18.814	18.035	0.400	2.200%	5.46万	0.00亿	0.000%
2026-04-15	18.156	18.178	18.856	18.121	0.050	0.276%	4.87万	0.00亿	0.000%
2026-04-14	17.978	18.128	18.528	17.856	0.236	1.319%	5.34万	0.00亿	0.000%
2026-04-13	18.085	17.892	18.228	17.692	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-10	18.842	18.164	18.878	18.164	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-09	18.021	18.135	18.399	17.706	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-08	17.299	18.135	18.449	17.164	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-07	16.942	16.842	17.028	16.542	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-03	17.099	16.721	17.185	16.614	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-02	17.456	17.099	17.506	16.978	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-01	17.749	17.449	17.749	17.321	0.000	0.000%	2.92万	0.00亿	0.000%