北京北辰实业股份有限公司

0588
🏛️ 香港 →
0.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.87 0.89 0.86 0.88 5.7M
2025-09-25 0.89 0.90 0.87 0.87 8.5M
2025-09-24 0.89 0.91 0.87 0.89 10.3M
2025-09-23 0.91 0.92 0.88 0.89 7.8M
2025-09-22 0.92 0.93 0.90 0.92 10.0M
2025-09-19 0.95 0.96 0.92 0.93 11.4M
2025-09-18 0.97 0.99 0.93 0.95 23.4M
2025-09-17 0.98 0.98 0.94 0.98 24.2M
2025-09-16 0.96 0.98 0.95 0.97 18.5M
2025-09-15 0.96 0.97 0.92 0.95 22.6M
2025-09-12 0.94 1.00 0.93 0.95 60.9M
2025-09-11 0.93 0.95 0.91 0.93 17.4M
2025-09-10 0.92 0.94 0.90 0.94 8.5M
2025-09-09 0.90 0.95 0.90 0.90 21.9M
2025-09-08 0.90 0.91 0.88 0.89 6.7M
2025-09-05 0.87 0.89 0.86 0.88 4.6M
2025-09-04 0.86 0.87 0.86 0.86 3.9M
2025-09-03 0.88 0.90 0.86 0.86 5.1M
2025-09-02 0.90 0.91 0.88 0.88 8.8M
2025-09-01 0.89 0.91 0.87 0.90 7.2M
2025-08-29 0.89 0.90 0.88 0.89 3.8M
2025-08-28 0.88 0.90 0.86 0.88 9.9M
2025-08-27 0.92 0.93 0.88 0.88 14.2M
2025-08-26 0.93 0.93 0.91 0.92 4.2M
2025-08-25 0.92 1.00 0.91 0.93 58.6M
2025-08-22 0.91 0.92 0.89 0.91 6.4M
2025-08-21 0.91 0.91 0.89 0.91 8.6M
2025-08-20 0.91 0.91 0.89 0.91 9.8M
2025-08-19 0.93 0.95 0.91 0.92 13.5M
2025-08-18 0.93 0.93 0.91 0.92 9.5M
2025-08-15 0.90 0.93 0.89 0.93 24.4M
2025-08-14 0.90 0.93 0.88 0.90 38.5M
2025-08-13 0.89 0.90 0.87 0.89 31.6M
2025-08-12 0.90 0.92 0.88 0.88 38.1M
2025-08-11 0.94 1.05 0.89 0.89 187.6M
2025-08-08 0.88 0.92 0.86 0.87 32.0M
2025-08-07 0.86 0.89 0.86 0.88 10.2M
2025-08-06 0.86 0.87 0.85 0.86 7.5M
2025-08-05 0.87 0.88 0.86 0.86 6.7M
2025-08-04 0.86 0.87 0.84 0.86 12.7M
2025-08-01 0.88 0.88 0.85 0.86 9.4M
2025-07-31 0.91 0.92 0.87 0.87 16.1M
2025-07-30 0.94 0.95 0.91 0.92 12.6M
2025-07-29 0.93 0.95 0.91 0.94 28.2M
2025-07-28 0.94 0.95 0.92 0.93 12.4M
2025-07-25 0.96 0.96 0.93 0.94 14.2M
2025-07-24 0.94 0.97 0.93 0.96 15.3M
2025-07-23 0.95 0.99 0.93 0.94 31.5M
2025-07-22 0.96 0.96 0.92 0.95 20.9M
2025-07-21 0.94 0.98 0.94 0.95 28.1M
2025-07-18 0.94 0.95 0.92 0.94 8.9M
2025-07-17 0.96 0.96 0.93 0.93 13.7M
2025-07-16 0.97 0.97 0.94 0.96 21.7M
2025-07-15 1.02 1.04 0.94 0.96 99.4M
2025-07-14 1.08 1.11 1.04 1.06 32.5M
2025-07-11 1.08 1.10 1.04 1.07 74.2M
2025-07-10 0.98 1.24 0.98 1.07 327.8M
2025-07-09 1.02 1.04 0.98 0.99 40.4M
2025-07-08 1.01 1.03 0.98 1.01 48.9M
2025-07-07 0.92 1.18 0.92 1.00 250.7M
2025-07-04 0.94 1.00 0.90 0.92 52.2M
2025-07-03 0.94 1.29 0.91 0.94 365.5M
2025-07-02 0.84 0.95 0.83 0.92 59.7M
2025-06-30 0.87 0.89 0.84 0.84 10.4M
2025-06-27 0.81 0.98 0.81 0.89 155.0M
2025-06-26 0.80 0.82 0.79 0.81 7.2M
2025-06-25 0.81 0.82 0.78 0.81 10.9M
2025-06-24 0.81 0.82 0.80 0.81 3.4M
2025-06-23 0.80 0.81 0.78 0.80 4.1M
2025-06-20 0.80 0.83 0.78 0.80 17.4M
2025-06-19 0.77 0.86 0.77 0.80 41.6M
2025-06-18 0.76 0.86 0.75 0.77 63.1M
2025-06-17 0.77 0.78 0.76 0.76 4.2M
2025-06-16 0.74 0.87 0.74 0.76 41.3M
2025-06-13 0.73 0.75 0.72 0.75 5.4M
2025-06-12 0.74 0.74 0.73 0.73 1.1M
2025-06-11 0.73 0.75 0.73 0.74 5.1M
2025-06-10 0.72 0.74 0.72 0.73 6.2M
2025-06-09 0.73 0.74 0.72 0.73 2.1M
2025-06-06 0.72 0.73 0.72 0.73 0.5M
2025-06-05 0.72 0.73 0.72 0.73 0.7M
2025-06-04 0.71 0.72 0.71 0.72 0.2M
2025-06-03 0.71 0.72 0.70 0.71 0.6M
2025-06-02 0.70 0.72 0.69 0.72 0.8M
2025-05-30 0.72 0.72 0.71 0.72 1.1M
2025-05-29 0.71 0.73 0.71 0.73 1.7M
2025-05-28 0.71 0.73 0.71 0.72 2.4M
2025-05-27 0.71 0.72 0.70 0.72 1.1M
2025-05-26 0.71 0.72 0.70 0.71 0.6M
2025-05-23 0.70 0.72 0.70 0.71 2.5M
2025-05-22 0.71 0.72 0.70 0.70 3.2M
2025-05-21 0.72 0.72 0.71 0.71 0.9M
2025-05-20 0.72 0.72 0.71 0.72 2.3M
2025-05-19 0.72 0.74 0.72 0.72 3.7M
2025-05-16 0.72 0.73 0.71 0.72 1.3M
2025-05-15 0.73 0.73 0.71 0.72 0.9M
2025-05-14 0.72 0.73 0.72 0.73 3.3M
2025-05-13 0.73 0.73 0.71 0.72 1.2M
2025-05-12 0.70 0.73 0.70 0.73 3.1M
2025-05-09 0.72 0.72 0.70 0.71 4.5M
2025-05-08 0.74 0.74 0.71 0.72 5.6M
2025-05-07 0.71 0.84 0.71 0.73 39.9M
2025-05-06 0.69 0.72 0.68 0.70 5.2M
2025-05-02 0.68 0.85 0.68 0.68 6.1M
2025-04-30 0.68 0.69 0.68 0.69 0.7M
2025-04-29 0.69 0.69 0.68 0.69 0.7M
2025-04-28 0.72 0.72 0.68 0.70 1.9M
2025-04-25 0.71 0.74 0.70 0.71 5.7M
2025-04-24 0.72 0.72 0.70 0.71 0.4M
2025-04-23 0.72 0.72 0.70 0.72 0.7M
2025-04-22 0.68 0.72 0.68 0.72 3.1M
2025-04-17 0.68 0.71 0.68 0.68 4.3M
2025-04-16 0.69 0.69 0.67 0.68 0.8M
2025-04-15 0.70 0.70 0.68 0.69 0.2M
2025-04-14 0.70 0.70 0.69 0.70 2.1M
2025-04-11 0.69 0.70 0.68 0.70 1.4M
2025-04-10 0.68 0.70 0.67 0.68 1.7M
2025-04-09 0.65 0.68 0.63 0.67 5.6M
2025-04-08 0.65 0.66 0.64 0.66 2.5M
2025-04-07 0.70 0.70 0.63 0.64 5.0M
2025-04-03 0.72 0.73 0.71 0.72 0.9M
2025-04-02 0.71 0.72 0.71 0.71 0.9M
2025-04-01 0.71 0.72 0.71 0.71 0.8M
2025-03-31 0.71 0.72 0.70 0.71 1.7M
2025-03-28 0.73 0.73 0.72 0.72 0.9M
2025-03-27 0.73 0.74 0.72 0.73 3.4M
2025-03-26 0.72 0.75 0.72 0.74 1.7M
2025-03-25 0.73 0.74 0.73 0.74 1.2M
2025-03-24 0.74 0.74 0.73 0.74 2.6M
2025-03-21 0.75 0.76 0.74 0.75 1.7M
2025-03-20 0.76 0.77 0.75 0.76 4.0M
2025-03-19 0.76 0.83 0.74 0.75 15.1M
2025-03-18 0.76 0.76 0.74 0.76 2.3M
2025-03-17 0.73 0.76 0.73 0.75 8.3M
2025-03-14 0.71 0.74 0.71 0.74 4.8M
2025-03-13 0.72 0.72 0.71 0.72 1.0M
2025-03-12 0.73 0.73 0.72 0.72 2.1M
2025-03-11 0.72 0.73 0.72 0.73 1.1M
2025-03-10 0.73 0.73 0.72 0.73 1.8M
2025-03-07 0.73 0.74 0.72 0.73 2.3M
2025-03-06 0.73 0.74 0.73 0.74 4.5M
2025-03-05 0.72 0.73 0.72 0.72 1.8M
2025-03-04 0.71 0.73 0.71 0.73 2.1M
2025-03-03 0.73 0.75 0.71 0.73 8.3M
2025-02-28 0.73 0.77 0.71 0.73 25.5M
2025-02-27 0.74 0.74 0.72 0.74 2.1M
2025-02-26 0.72 0.74 0.72 0.73 2.1M
2025-02-25 0.72 0.72 0.71 0.71 1.1M
2025-02-24 0.71 0.74 0.71 0.73 4.2M
2025-02-21 0.72 0.73 0.71 0.72 1.8M
2025-02-20 0.72 0.73 0.70 0.72 3.9M
2025-02-19 0.72 0.72 0.70 0.72 2.2M
2025-02-18 0.73 0.73 0.71 0.73 1.3M
2025-02-17 0.72 0.74 0.71 0.73 2.3M
2025-02-14 0.72 0.73 0.71 0.73 0.8M
2025-02-13 0.75 0.75 0.70 0.72 7.0M
2025-02-12 0.71 0.75 0.70 0.74 4.9M
2025-02-11 0.71 0.72 0.70 0.71 0.6M
2025-02-10 0.71 0.72 0.71 0.72 1.3M
2025-02-07 0.70 0.73 0.70 0.71 7.6M
2025-02-06 0.69 0.70 0.68 0.70 3.4M
2025-02-05 0.71 0.71 0.68 0.70 4.8M
2025-02-04 0.70 0.71 0.69 0.71 0.7M
2025-02-03 0.70 0.70 0.69 0.70 0.5M
2025-01-28 0.72 0.72 0.71 0.72 0.4M
2025-01-27 0.73 0.73 0.72 0.72 0.9M
2025-01-24 0.73 0.73 0.72 0.73 0.7M
2025-01-23 0.72 0.74 0.72 0.73 1.9M
2025-01-22 0.73 0.73 0.72 0.72 0.6M
2025-01-21 0.73 0.76 0.71 0.74 5.4M
2025-01-20 0.73 0.74 0.72 0.73 1.4M
2025-01-17 0.73 0.74 0.73 0.74 0.3M
2025-01-16 0.75 0.75 0.74 0.75 1.5M
2025-01-15 0.73 0.75 0.72 0.74 1.0M
2025-01-14 0.71 0.74 0.71 0.73 1.0M
2025-01-13 0.71 0.72 0.71 0.71 0.4M
2025-01-10 0.73 0.73 0.71 0.71 1.5M
2025-01-09 0.74 0.74 0.72 0.73 0.5M
2025-01-08 0.74 0.74 0.72 0.73 1.9M
2025-01-07 0.73 0.75 0.73 0.75 1.1M
2025-01-06 0.74 0.75 0.73 0.74 2.9M
2025-01-03 0.76 0.75 0.74 0.75 1.7M
2025-01-02 0.77 0.78 0.75 0.76 3.0M