北方导航（600435）历史行情

以下为北方导航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	10.900	11.160	11.200	10.880	0.290	2.668%	1,608.76万	1.78亿	1.064%
2026-10-01	10.900	11.160	11.200	10.880	0.290	2.668%	1,608.76万	1.78亿	1.064%
2026-09-30	10.900	11.160	11.200	10.880	0.290	2.668%	16.09万	0.00亿	0.000%
2026-09-29	10.790	10.870	10.950	10.750	0.010	0.092%	8.53万	0.00亿	0.000%
2026-09-28	11.140	10.860	11.140	10.800	-0.300	-2.688%	16.70万	0.00亿	0.000%
2026-09-27	11.390	11.160	11.390	11.150	-0.160	-1.413%	1,289.30万	1.45亿	0.853%
2026-09-24	11.390	11.160	11.390	11.150	-0.160	-1.413%	12.89万	0.00亿	0.000%
2026-09-23	11.690	11.320	11.720	11.310	-0.360	-3.082%	15.91万	0.00亿	0.000%
2026-09-22	11.900	11.680	12.000	11.650	-0.250	-2.096%	18.47万	0.00亿	0.000%
2026-09-21	11.430	11.930	12.050	11.370	0.520	4.557%	35.63万	0.00亿	0.000%
2026-09-18	11.190	11.410	11.460	11.110	0.270	2.424%	17.42万	0.00亿	0.000%
2026-09-17	11.190	11.140	11.390	11.110	-0.100	-0.890%	10.75万	0.00亿	0.000%
2026-09-16	11.200	11.240	11.350	11.050	0.010	0.089%	17.93万	0.00亿	0.000%
2026-09-15	11.410	11.230	11.420	11.210	-0.170	-1.491%	17.03万	0.00亿	0.000%
2026-09-14	11.850	11.400	12.050	11.370	-0.540	-4.523%	30.24万	0.00亿	0.000%
2026-09-11	11.820	11.940	12.060	11.610	0.170	1.444%	36.00万	0.00亿	0.000%
2026-09-10	11.940	11.770	12.000	11.740	-0.170	-1.424%	18.68万	0.00亿	0.000%
2026-09-09	11.760	11.940	12.110	11.680	0.140	1.186%	35.33万	0.00亿	0.000%
2026-09-08	11.380	11.800	11.840	11.300	0.450	3.965%	33.54万	0.00亿	0.000%
2026-09-07	11.510	11.350	11.570	11.270	-0.240	-2.071%	26.64万	0.00亿	0.000%
2026-09-04	11.660	11.590	11.850	11.510	-0.020	-0.172%	35.74万	0.00亿	0.000%
2026-09-03	11.510	11.610	11.950	11.380	-0.010	-0.086%	53.25万	0.00亿	0.000%
2026-09-02	11.080	11.620	11.700	11.030	0.510	4.590%	70.42万	0.00亿	0.000%
2026-09-01	10.800	11.110	11.380	10.770	0.260	2.396%	30.18万	0.00亿	0.000%
2026-08-31	10.710	10.850	10.870	10.580	0.130	1.213%	16.71万	0.00亿	0.000%
2026-08-28	10.510	10.720	10.900	10.510	0.170	1.611%	16.72万	0.00亿	0.000%
2026-08-27	10.360	10.550	10.600	10.340	0.120	1.151%	13.96万	0.00亿	0.000%
2026-08-26	10.500	10.430	10.520	10.330	-0.120	-1.137%	13.56万	0.00亿	0.000%
2026-08-25	10.290	10.550	10.680	10.290	0.230	2.229%	15.10万	0.00亿	0.000%
2026-08-24	10.460	10.320	10.530	10.160	-0.170	-1.621%	13.41万	0.00亿	0.000%
2026-08-21	10.540	10.490	10.540	10.310	-0.110	-1.038%	20.41万	0.00亿	0.000%
2026-08-20	10.780	10.600	10.900	10.560	-0.130	-1.212%	18.45万	0.00亿	0.000%
2026-08-19	11.120	10.730	11.210	10.720	-0.440	-3.939%	33.19万	0.00亿	0.000%
2026-08-18	11.150	11.170	11.400	10.900	-0.070	-0.623%	35.09万	0.00亿	0.000%
2026-08-17	10.920	11.240	11.860	10.910	0.440	4.074%	63.89万	0.00亿	0.000%
2026-08-14	10.620	10.800	11.230	10.550	0.190	1.791%	43.66万	0.00亿	0.000%
2026-08-13	10.700	10.610	10.880	10.570	-0.050	-0.469%	22.71万	0.00亿	0.000%
2026-08-12	10.610	10.660	10.690	10.560	0.000	0.000%	12.22万	0.00亿	0.000%
2026-08-11	10.790	10.660	10.790	10.550	-0.220	-2.022%	18.72万	0.00亿	0.000%
2026-08-10	10.540	10.880	10.890	10.500	0.360	3.422%	25.98万	0.00亿	0.000%
2026-08-07	10.630	10.520	10.650	10.370	-0.140	-1.313%	20.02万	0.00亿	0.000%
2026-08-06	10.720	10.660	10.790	10.560	-0.110	-1.021%	15.36万	0.00亿	0.000%
2026-08-05	10.770	10.770	10.830	10.700	0.010	0.093%	17.88万	0.00亿	0.000%
2026-08-04	10.870	10.760	10.920	10.720	-0.070	-0.646%	15.92万	0.00亿	0.000%
2026-08-03	10.590	10.830	10.850	10.530	0.230	2.170%	18.08万	0.00亿	0.000%
2026-07-31	10.600	10.600	10.700	10.510	0.030	0.284%	21.12万	0.00亿	0.000%
2026-07-30	10.560	10.570	10.710	10.470	-0.020	-0.189%	17.10万	0.00亿	0.000%
2026-07-29	10.220	10.590	10.650	10.210	0.370	3.620%	23.69万	0.00亿	0.000%
2026-07-28	10.330	10.220	10.430	10.100	-0.180	-1.731%	18.15万	0.00亿	0.000%
2026-07-27	10.220	10.400	10.510	10.090	0.070	0.678%	21.21万	0.00亿	0.000%
2026-07-24	10.310	10.330	10.770	10.310	-0.060	-0.577%	30.98万	0.00亿	0.000%
2026-07-23	9.980	10.390	10.440	9.950	0.420	4.213%	24.90万	0.00亿	0.000%
2026-07-22	10.000	9.970	10.040	9.910	-0.040	-0.400%	12.99万	0.00亿	0.000%
2026-07-21	9.870	10.010	10.030	9.820	0.150	1.521%	18.17万	0.00亿	0.000%
2026-07-20	9.770	9.860	9.930	9.550	0.130	1.336%	18.29万	0.00亿	0.000%
2026-07-17	10.020	9.730	10.120	9.710	-0.340	-3.376%	19.16万	0.00亿	0.000%
2026-07-16	10.000	10.070	10.120	9.960	-0.020	-0.198%	11.72万	0.00亿	0.000%
2026-07-15	10.080	10.090	10.260	9.940	0.010	0.099%	17.45万	0.00亿	0.000%
2026-07-14	10.300	10.080	10.350	9.850	-0.270	-2.609%	26.19万	0.00亿	0.000%
2026-07-13	11.130	10.350	11.130	10.350	-1.040	-9.131%	42.36万	0.00亿	0.000%
2026-07-10	10.740	11.390	11.830	10.670	0.620	5.757%	47.02万	0.00亿	0.000%
2026-07-09	10.670	10.770	10.800	10.420	0.110	1.032%	15.45万	0.00亿	0.000%
2026-07-08	10.830	10.660	10.890	10.620	-0.190	-1.751%	14.56万	0.00亿	0.000%
2026-07-07	11.150	10.850	11.240	10.800	-0.290	-2.603%	16.02万	0.00亿	0.000%
2026-07-06	11.490	11.140	11.550	11.110	-0.300	-2.622%	20.75万	0.00亿	0.000%
2026-07-03	11.200	11.440	11.550	11.150	0.350	3.156%	25.86万	0.00亿	0.000%
2026-07-02	11.200	11.090	11.430	11.050	-0.200	-1.771%	19.28万	0.00亿	0.000%
2026-07-01	11.210	11.290	11.450	11.110	0.090	0.804%	20.27万	0.00亿	0.000%
2026-06-30	10.930	11.200	11.200	10.900	0.260	2.377%	17.90万	0.00亿	0.000%
2026-06-29	11.030	10.940	11.100	10.750	-0.160	-1.441%	18.71万	0.00亿	0.000%
2026-06-26	11.250	11.100	11.320	10.880	-0.180	-1.596%	23.71万	0.00亿	0.000%
2026-06-25	11.370	11.280	11.460	11.120	-0.160	-1.399%	19.11万	0.00亿	0.000%
2026-06-24	11.610	11.440	11.690	11.230	-0.200	-1.718%	20.77万	0.00亿	0.000%
2026-06-23	11.890	11.640	12.040	11.600	-0.400	-3.322%	18.29万	0.00亿	0.000%
2026-06-22	11.700	12.040	12.140	11.420	0.320	2.730%	25.32万	0.00亿	0.000%
2026-06-18	11.830	11.720	11.930	11.660	-0.160	-1.347%	17.69万	0.00亿	0.000%
2026-06-17	12.090	11.880	12.100	11.820	-0.240	-1.980%	19.31万	0.00亿	0.000%
2026-06-16	12.330	12.120	12.360	12.020	-0.200	-1.623%	25.99万	0.00亿	0.000%
2026-06-15	12.150	12.320	12.400	12.110	0.020	0.163%	24.06万	0.00亿	0.000%
2026-06-12	11.900	12.300	12.340	11.900	0.470	3.973%	35.51万	0.00亿	0.000%
2026-06-11	12.080	11.830	12.130	11.670	-0.370	-3.033%	23.49万	0.00亿	0.000%
2026-06-10	11.710	12.200	12.680	11.680	0.350	2.954%	36.75万	0.00亿	0.000%
2026-06-09	11.510	11.850	12.220	11.420	0.390	3.403%	31.81万	0.00亿	0.000%
2026-06-08	11.650	11.460	11.930	11.310	-0.390	-3.291%	20.53万	0.00亿	0.000%
2026-06-05	11.730	11.850	11.970	11.600	0.140	1.196%	19.39万	0.00亿	0.000%
2026-06-04	11.990	11.710	11.990	11.600	-0.210	-1.762%	15.87万	0.00亿	0.000%
2026-06-03	11.900	11.920	12.120	11.810	0.110	0.931%	19.69万	0.00亿	0.000%
2026-06-02	11.980	11.810	12.000	11.620	-0.150	-1.254%	17.72万	0.00亿	0.000%
2026-06-01	11.880	11.960	12.050	11.830	0.080	0.673%	12.95万	0.00亿	0.000%
2026-05-29	12.310	11.880	12.320	11.850	-0.390	-3.178%	24.42万	0.00亿	0.000%
2026-05-28	12.120	12.270	12.340	12.020	0.150	1.238%	19.30万	0.00亿	0.000%
2026-05-27	12.650	12.120	12.650	12.090	-0.440	-3.503%	20.92万	0.00亿	0.000%
2026-05-26	12.850	12.560	12.850	12.410	-0.290	-2.257%	19.56万	0.00亿	0.000%
2026-05-25	12.760	12.850	12.960	12.650	0.130	1.022%	17.67万	0.00亿	0.000%
2026-05-22	12.710	12.720	12.850	12.610	0.010	0.079%	16.30万	0.00亿	0.000%
2026-05-21	13.380	12.710	13.490	12.690	-0.580	-4.364%	36.11万	0.00亿	0.000%
2026-05-20	13.660	13.290	13.660	13.210	-0.355	-2.602%	24.10万	0.00亿	0.000%
2026-05-19	13.515	13.645	13.665	13.385	0.160	1.187%	16.83万	0.00亿	0.000%
2026-05-18	13.585	13.485	13.725	13.315	-0.160	-1.173%	28.11万	0.00亿	0.000%
2026-05-15	14.125	13.645	14.265	13.575	-0.480	-3.398%	39.11万	0.00亿	0.000%
2026-05-14	14.875	14.125	14.875	14.115	-0.640	-4.335%	30.58万	0.00亿	0.000%
2026-05-13	14.715	14.765	14.835	14.585	0.020	0.136%	19.00万	0.00亿	0.000%
2026-05-12	15.105	14.745	15.125	14.625	-0.340	-2.254%	30.57万	0.00亿	0.000%
2026-05-11	15.275	15.085	15.335	15.025	-0.120	-0.789%	25.54万	0.00亿	0.000%
2026-05-08	14.885	15.205	15.225	14.755	0.290	1.944%	30.54万	0.00亿	0.000%
2026-05-07	14.935	14.915	14.965	14.765	-0.020	-0.134%	22.33万	0.00亿	0.000%
2026-05-06	14.465	14.935	15.255	14.455	0.510	3.536%	33.42万	0.00亿	0.000%
2026-04-30	14.125	14.425	14.475	14.085	0.260	1.836%	18.34万	0.00亿	0.000%
2026-04-29	14.085	14.165	14.215	14.075	0.090	0.639%	15.08万	0.00亿	0.000%
2026-04-28	14.385	14.075	14.395	13.995	-0.360	-2.494%	21.65万	0.00亿	0.000%
2026-04-27	14.375	14.435	14.435	14.115	0.000	0.000%	18.95万	0.00亿	0.000%
2026-04-24	14.955	14.435	14.955	14.425	-0.500	-3.348%	25.92万	0.00亿	0.000%
2026-04-23	15.225	14.935	15.315	14.875	-0.320	-2.098%	22.41万	0.00亿	0.000%
2026-04-22	15.155	15.255	15.275	14.995	0.010	0.066%	19.75万	0.00亿	0.000%
2026-04-21	15.335	15.245	15.475	15.125	-0.110	-0.716%	26.02万	0.00亿	0.000%
2026-04-20	15.005	15.355	15.435	14.895	0.350	2.333%	39.79万	0.00亿	0.000%
2026-04-17	14.885	15.005	15.035	14.765	0.120	0.806%	18.86万	0.00亿	0.000%
2026-04-16	14.875	14.885	14.935	14.765	0.010	0.067%	18.39万	0.00亿	0.000%
2026-04-15	15.165	14.875	15.245	14.815	-0.230	-1.523%	29.71万	0.00亿	0.000%
2026-04-14	14.935	15.105	15.105	14.735	0.340	2.303%	32.73万	0.00亿	0.000%
2026-04-13	14.575	14.765	14.875	14.495	0.170	1.165%	22.01万	0.00亿	0.000%
2026-04-10	14.635	14.595	14.845	14.575	0.040	0.275%	21.73万	0.00亿	0.000%
2026-04-09	14.625	14.555	14.675	14.495	-0.160	-1.087%	16.85万	0.00亿	0.000%
2026-04-08	14.305	14.715	14.735	14.305	0.570	4.030%	26.10万	0.00亿	0.000%
2026-04-07	14.235	14.145	14.325	14.025	0.000	0.000%	13.27万	0.00亿	0.000%
2026-04-03	14.505	14.155	14.555	14.155	0.000	0.000%	17.19万	0.00亿	0.000%
2026-04-02	14.675	14.465	14.735	14.415	0.000	0.000%	18.68万	0.00亿	0.000%
2026-04-01	14.795	14.675	14.855	14.565	0.000	0.000%	20.86万	0.00亿	0.000%