北大荒（600598）历史行情

以下为北大荒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
2026-10-16	13.150	13.240	13.490	13.100	0.110	0.838%	22.24万	0.00亿	0.000%
2026-10-15	12.980	13.130	13.220	12.900	0.000	0.000%	24.68万	0.00亿	0.000%
2026-10-14	13.050	13.130	13.320	12.920	0.000	0.000%	22.17万	0.00亿	0.000%
2026-10-13	12.610	13.130	13.260	12.600	0.400	3.142%	36.36万	0.00亿	0.000%
2026-10-12	13.080	12.730	13.340	12.680	-0.430	-3.267%	33.60万	0.00亿	0.000%
2026-10-09	12.700	13.160	13.210	12.600	0.520	4.114%	40.12万	0.00亿	0.000%
2026-10-08	12.680	12.640	12.830	12.550	0.010	0.079%	15.67万	0.00亿	0.000%
2026-10-07	12.450	12.630	12.740	12.380	0.210	1.691%	1,598.04万	2.01亿	0.899%
2026-10-06	12.450	12.630	12.740	12.380	0.210	1.691%	1,598.04万	2.01亿	0.899%
2026-10-05	12.450	12.630	12.740	12.380	0.210	1.691%	1,598.04万	2.01亿	0.899%
2026-10-02	12.450	12.630	12.740	12.380	0.210	1.691%	1,598.04万	2.01亿	0.899%
2026-10-01	12.450	12.630	12.740	12.380	0.210	1.691%	1,598.04万	2.01亿	0.899%
2026-09-30	12.450	12.630	12.740	12.380	0.210	1.691%	15.98万	0.00亿	0.000%
2026-09-29	12.290	12.420	12.770	12.280	0.060	0.485%	18.69万	0.00亿	0.000%
2026-09-28	12.550	12.360	12.580	11.990	-0.130	-1.041%	29.67万	0.00亿	0.000%
2026-09-27	12.770	12.490	12.930	12.480	-0.270	-2.116%	1,935.93万	2.45亿	1.089%
2026-09-24	12.770	12.490	12.930	12.480	-0.270	-2.116%	19.36万	0.00亿	0.000%
2026-09-23	13.050	12.760	13.080	12.720	-0.340	-2.595%	20.26万	0.00亿	0.000%
2026-09-22	12.810	13.100	13.420	12.710	0.280	2.184%	43.48万	0.00亿	0.000%
2026-09-21	12.590	12.820	12.850	12.500	0.180	1.424%	27.74万	0.00亿	0.000%
2026-09-18	12.370	12.640	12.750	12.360	0.070	0.557%	33.62万	0.00亿	0.000%
2026-09-17	12.420	12.570	12.830	12.320	0.110	0.883%	37.86万	0.00亿	0.000%
2026-09-16	12.330	12.460	12.490	12.200	0.130	1.054%	20.94万	0.00亿	0.000%
2026-09-15	12.700	12.330	12.730	12.320	-0.350	-2.760%	32.72万	0.00亿	0.000%
2026-09-14	12.890	12.680	13.100	12.580	-0.360	-2.761%	37.64万	0.00亿	0.000%
2026-09-11	13.530	13.040	13.590	12.970	-0.410	-3.048%	48.45万	0.00亿	0.000%
2026-09-10	13.930	13.450	14.030	13.390	-0.470	-3.376%	50.69万	0.00亿	0.000%
2026-09-09	14.050	13.920	14.250	13.770	-0.140	-0.996%	73.53万	0.00亿	0.000%
2026-09-08	13.340	14.060	14.590	13.330	0.750	5.635%	114.49万	0.00亿	0.000%
2026-09-07	13.160	13.310	13.430	13.130	0.200	1.526%	49.24万	0.00亿	0.000%
2026-09-04	12.520	13.110	13.260	12.410	0.450	3.555%	71.15万	0.00亿	0.000%
2026-09-03	12.660	12.660	12.850	12.440	-0.010	-0.079%	47.00万	0.00亿	0.000%
2026-09-02	13.510	12.670	13.570	12.570	-1.190	-8.586%	88.54万	0.00亿	0.000%
2026-09-01	13.010	13.860	14.070	12.960	0.960	7.442%	109.44万	0.00亿	0.000%
2026-08-31	13.430	12.900	13.880	12.880	-0.520	-3.875%	68.53万	0.00亿	0.000%
2026-08-28	13.310	13.420	13.720	13.190	-0.140	-1.032%	53.89万	0.00亿	0.000%
2026-08-27	13.220	13.560	13.600	13.150	0.520	3.988%	60.89万	0.00亿	0.000%
2026-08-26	12.970	13.040	13.410	12.950	-0.140	-1.062%	47.44万	0.00亿	0.000%
2026-08-25	12.520	13.180	13.840	12.520	0.410	3.211%	74.33万	0.00亿	0.000%
2026-08-24	12.460	12.770	12.860	12.280	0.250	1.997%	58.70万	0.00亿	0.000%
2026-08-21	13.150	12.520	13.180	12.440	-0.790	-5.935%	64.49万	0.00亿	0.000%
2026-08-20	13.090	13.310	13.900	12.630	-0.550	-3.968%	100.54万	0.00亿	0.000%
2026-08-19	13.570	13.860	14.220	12.890	0.400	2.972%	149.56万	0.00亿	0.000%
2026-08-18	12.240	13.460	13.460	12.200	1.220	9.967%	102.43万	0.00亿	0.000%
2026-08-17	11.950	12.240	12.340	11.930	0.390	3.291%	41.92万	0.00亿	0.000%
2026-08-14	11.980	11.850	12.050	11.760	-0.200	-1.660%	21.93万	0.00亿	0.000%
2026-08-13	12.040	12.050	12.060	11.820	0.000	0.000%	25.12万	0.00亿	0.000%
2026-08-12	11.980	12.050	12.070	11.950	0.010	0.083%	12.51万	0.00亿	0.000%
2026-08-11	12.180	12.040	12.270	12.010	-0.170	-1.392%	17.61万	0.00亿	0.000%
2026-08-10	12.010	12.210	12.310	11.980	0.150	1.244%	25.50万	0.00亿	0.000%
2026-08-07	12.120	12.060	12.150	11.900	-0.140	-1.148%	22.21万	0.00亿	0.000%
2026-08-06	12.170	12.200	12.350	12.050	0.030	0.247%	25.02万	0.00亿	0.000%
2026-08-05	12.260	12.170	12.290	12.070	-0.110	-0.896%	16.15万	0.00亿	0.000%
2026-08-04	12.400	12.280	12.460	12.210	-0.150	-1.207%	18.08万	0.00亿	0.000%
2026-08-03	12.340	12.430	12.550	12.280	0.080	0.648%	18.28万	0.00亿	0.000%
2026-07-31	12.290	12.350	12.480	12.200	-0.060	-0.483%	22.07万	0.00亿	0.000%
2026-07-30	12.190	12.410	12.680	12.160	0.210	1.721%	23.37万	0.00亿	0.000%
2026-07-29	11.970	12.200	12.290	11.970	0.250	2.092%	23.69万	0.00亿	0.000%
2026-07-28	11.990	11.950	12.030	11.860	-0.080	-0.665%	14.28万	0.00亿	0.000%
2026-07-27	11.800	12.030	12.050	11.760	0.120	1.008%	18.26万	0.00亿	0.000%
2026-07-24	12.020	11.910	12.220	11.860	-0.160	-1.326%	22.70万	0.00亿	0.000%
2026-07-23	11.920	12.070	12.100	11.870	0.080	0.667%	24.97万	0.00亿	0.000%
2026-07-22	11.520	11.990	12.010	11.440	0.450	3.899%	33.72万	0.00亿	0.000%
2026-07-21	11.530	11.540	11.810	11.470	-0.110	-0.944%	24.12万	0.00亿	0.000%
2026-07-20	11.300	11.650	11.690	11.300	0.290	2.553%	28.66万	0.00亿	0.000%
2026-07-17	11.410	11.360	11.500	11.320	-0.070	-0.612%	29.01万	0.00亿	0.000%
2026-07-16	11.510	11.430	11.660	11.370	-0.130	-1.125%	21.15万	0.00亿	0.000%
2026-07-15	11.340	11.560	11.700	11.260	0.110	0.961%	25.41万	0.00亿	0.000%
2026-07-14	11.630	11.450	11.720	11.300	-0.340	-2.884%	36.27万	0.00亿	0.000%
2026-07-13	11.920	11.790	12.050	11.720	-0.130	-1.091%	24.05万	0.00亿	0.000%
2026-07-10	11.750	11.920	11.960	11.660	-0.010	-0.084%	25.66万	0.00亿	0.000%
2026-07-09	11.570	11.930	11.990	11.380	0.180	1.532%	33.30万	0.00亿	0.000%
2026-07-08	11.300	11.750	11.810	11.240	0.450	3.982%	34.12万	0.00亿	0.000%
2026-07-07	11.590	11.300	11.610	11.270	-0.250	-2.165%	32.55万	0.00亿	0.000%
2026-07-06	11.340	11.550	11.640	11.280	0.200	1.762%	26.25万	0.00亿	0.000%
2026-07-03	11.160	11.350	11.390	11.150	0.100	0.889%	24.51万	0.00亿	0.000%
2026-07-02	11.000	11.250	11.350	10.980	0.220	1.995%	32.97万	0.00亿	0.000%
2026-07-01	10.830	11.030	11.100	10.700	0.190	1.753%	28.96万	0.00亿	0.000%
2026-06-30	10.840	10.840	11.180	10.780	-0.030	-0.276%	29.16万	0.00亿	0.000%
2026-06-29	10.750	10.870	11.080	10.460	0.080	0.741%	42.84万	0.00亿	0.000%
2026-06-26	10.620	10.790	10.960	10.600	0.100	0.935%	58.36万	0.00亿	0.000%
2026-06-25	10.560	10.690	10.860	10.400	-0.530	-4.724%	86.06万	0.00亿	0.000%
2026-06-24	11.220	11.220	11.650	11.220	-1.250	-10.024%	61.37万	0.00亿	0.000%
2026-06-23	12.470	12.470	12.470	12.470	-1.390	-10.029%	10.66万	0.00亿	0.000%
2026-06-22	13.780	13.860	13.860	13.350	0.080	0.581%	21.86万	0.00亿	0.000%
2026-06-18	13.880	13.780	14.010	13.760	-0.160	-1.148%	17.74万	0.00亿	0.000%
2026-06-17	14.020	13.940	14.030	13.810	-0.080	-0.571%	11.23万	0.00亿	0.000%
2026-06-16	14.180	14.020	14.190	13.950	-0.200	-1.406%	14.17万	0.00亿	0.000%
2026-06-15	14.270	14.220	14.350	14.080	-0.080	-0.559%	16.25万	0.00亿	0.000%
2026-06-12	13.970	14.300	14.300	13.830	0.300	2.143%	18.32万	0.00亿	0.000%
2026-06-11	13.900	14.000	14.150	13.880	0.030	0.215%	14.72万	0.00亿	0.000%
2026-06-10	13.880	13.970	14.050	13.850	0.010	0.072%	13.37万	0.00亿	0.000%
2026-06-09	14.120	13.960	14.190	13.840	-0.170	-1.203%	17.20万	0.00亿	0.000%
2026-06-08	14.220	14.130	14.400	14.010	-0.200	-1.396%	17.95万	0.00亿	0.000%
2026-06-05	14.260	14.330	14.470	14.240	-0.010	-0.070%	16.09万	0.00亿	0.000%
2026-06-04	14.440	14.340	14.650	14.240	-0.160	-1.103%	16.72万	0.00亿	0.000%
2026-06-03	14.550	14.500	14.560	14.320	0.010	0.069%	16.38万	0.00亿	0.000%
2026-06-02	14.620	14.490	14.620	14.390	-0.120	-0.821%	16.77万	0.00亿	0.000%
2026-06-01	14.200	14.610	14.650	14.160	0.360	2.526%	22.22万	0.00亿	0.000%
2026-05-29	14.150	14.250	14.390	14.040	0.060	0.423%	18.58万	0.00亿	0.000%
2026-05-28	14.380	14.190	14.430	14.070	-0.220	-1.527%	18.03万	0.00亿	0.000%
2026-05-27	14.500	14.410	14.650	14.360	-0.060	-0.415%	17.20万	0.00亿	0.000%
2026-05-26	14.650	14.470	14.650	14.350	-0.070	-0.481%	18.37万	0.00亿	0.000%
2026-05-25	14.550	14.540	14.600	14.360	-0.060	-0.411%	19.35万	0.00亿	0.000%
2026-05-22	14.770	14.600	14.840	14.520	-0.160	-1.084%	21.65万	0.00亿	0.000%
2026-05-21	15.210	14.760	15.370	14.710	-0.450	-2.959%	27.94万	0.00亿	0.000%
2026-05-20	15.100	15.210	15.270	15.020	0.020	0.132%	15.70万	0.00亿	0.000%
2026-05-19	15.030	15.190	15.220	14.950	0.200	1.334%	18.06万	0.00亿	0.000%
2026-05-18	15.300	14.990	15.400	14.850	-0.350	-2.282%	26.39万	0.00亿	0.000%
2026-05-15	16.000	15.340	16.000	15.240	-0.650	-4.065%	32.75万	0.00亿	0.000%
2026-05-14	16.310	15.990	16.330	15.980	-0.290	-1.781%	20.09万	0.00亿	0.000%
2026-05-13	16.220	16.280	16.400	16.130	0.070	0.432%	18.96万	0.00亿	0.000%
2026-05-12	16.250	16.210	16.450	16.110	-0.020	-0.123%	22.67万	0.00亿	0.000%
2026-05-11	16.240	16.230	16.550	16.200	-0.030	-0.185%	23.11万	0.00亿	0.000%
2026-05-08	16.100	16.260	16.340	16.080	0.200	1.245%	20.11万	0.00亿	0.000%
2026-05-07	16.220	16.060	16.320	16.030	-0.230	-1.412%	23.50万	0.00亿	0.000%
2026-05-06	16.190	16.290	16.300	15.950	0.090	0.556%	28.75万	0.00亿	0.000%
2026-04-30	16.000	16.200	16.260	15.930	0.150	0.935%	28.92万	0.00亿	0.000%
2026-04-29	15.500	16.050	16.080	15.500	0.730	4.765%	49.40万	0.00亿	0.000%
2026-04-28	15.250	15.320	15.390	15.220	0.020	0.131%	14.85万	0.00亿	0.000%
2026-04-27	15.280	15.300	15.390	15.120	-0.060	-0.391%	18.03万	0.00亿	0.000%
2026-04-24	15.380	15.360	15.550	15.280	-0.100	-0.647%	17.79万	0.00亿	0.000%
2026-04-23	15.350	15.460	15.570	15.180	0.060	0.390%	27.90万	0.00亿	0.000%
2026-04-22	15.500	15.400	15.610	15.320	-0.100	-0.645%	25.48万	0.00亿	0.000%
2026-04-21	15.600	15.500	15.670	15.410	-0.110	-0.705%	20.19万	0.00亿	0.000%
2026-04-20	15.650	15.610	15.710	15.410	0.000	0.000%	22.59万	0.00亿	0.000%
2026-04-17	15.560	15.600	15.820	15.540	0.000	0.000%	17.90万	0.00亿	0.000%
2026-04-16	15.460	15.680	15.700	15.300	0.120	0.770%	31.53万	5.07亿	1.770%
2026-04-15	15.450	15.560	15.600	15.310	0.000	0.000%	27.49万	0.00亿	0.000%
2026-04-14	15.480	15.550	15.580	15.380	0.000	0.000%	20.02万	0.00亿	0.000%
2026-04-13	15.690	15.550	15.740	15.420	0.000	0.000%	28.86万	0.00亿	0.000%
2026-04-10	15.750	15.540	15.750	15.520	0.000	0.000%	43.83万	0.00亿	0.000%
2026-04-09	15.700	15.830	15.990	15.570	0.000	0.000%	37.44万	0.00亿	0.000%
2026-04-08	15.270	15.740	15.930	15.270	0.000	0.000%	46.49万	0.00亿	0.000%
2026-04-07	15.460	15.780	15.960	15.140	0.000	0.000%	39.51万	0.00亿	0.000%
2026-04-03	16.080	15.450	16.090	15.210	0.000	0.000%	48.22万	0.00亿	0.000%
2026-04-02	15.740	16.080	16.440	15.740	0.000	0.000%	43.76万	0.00亿	0.000%
2026-04-01	16.050	15.770	16.360	15.710	0.000	0.000%	39.00万	0.00亿	0.000%