北方导航

600435
🏛️ 中国 →
14.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.13 14.19 14.11 14.14 1,612.2K
09:35 14.13 14.20 14.13 14.15 893.3K
09:40 14.15 14.21 14.15 14.17 674.6K
09:45 14.18 14.18 14.13 14.13 846.1K
09:50 14.13 14.19 14.13 14.19 833.2K
09:55 14.19 14.19 14.14 14.17 388.9K
10:00 14.18 14.18 14.15 14.16 507.8K
10:05 14.16 14.18 14.14 14.18 589.0K
10:10 14.18 14.19 14.16 14.19 286.0K
10:15 14.18 14.19 14.16 14.17 214.5K
10:20 14.18 14.20 14.17 14.18 288.7K
10:25 14.18 14.21 14.17 14.19 359.6K
10:30 14.19 14.22 14.19 14.21 398.2K
10:35 14.21 14.21 14.18 14.20 459.7K
10:40 14.19 14.19 14.18 14.18 224.4K
10:45 14.19 14.23 14.18 14.21 296.8K
10:50 14.22 14.24 14.20 14.20 367.0K
10:55 14.20 14.25 14.20 14.21 651.3K
11:00 14.21 14.24 14.21 14.23 232.0K
11:05 14.23 14.25 14.23 14.24 259.6K
11:10 14.23 14.23 14.20 14.21 383.9K
11:15 14.21 14.23 14.19 14.22 249.9K
11:20 14.23 14.24 14.21 14.23 174.3K
11:25 14.23 14.24 14.22 14.23 219.2K
13:00 14.24 14.24 14.18 14.19 514.3K
13:05 14.18 14.19 14.14 14.14 517.5K
13:10 14.15 14.16 14.13 14.13 659.8K
13:15 14.12 14.15 14.12 14.15 434.9K
13:20 14.14 14.19 14.14 14.16 273.4K
13:25 14.17 14.17 14.13 14.13 475.8K
13:30 14.13 14.16 14.13 14.13 311.7K
13:35 14.14 14.17 14.14 14.17 275.9K
13:40 14.17 14.20 14.17 14.19 341.8K
13:45 14.19 14.19 14.17 14.17 202.8K
13:50 14.18 14.18 14.16 14.17 220.9K
13:55 14.17 14.19 14.16 14.17 485.8K
14:00 14.17 14.19 14.17 14.19 276.2K
14:05 14.18 14.19 14.17 14.18 220.1K
14:10 14.18 14.21 14.18 14.21 410.6K
14:15 14.21 14.21 14.17 14.17 310.9K
14:20 14.18 14.18 14.16 14.16 188.5K
14:25 14.17 14.19 14.17 14.19 527.8K
14:30 14.20 14.23 14.20 14.21 670.4K
14:35 14.21 14.22 14.20 14.20 427.1K
14:40 14.21 14.22 14.19 14.21 526.8K
14:45 14.20 14.21 14.19 14.19 412.4K
14:50 14.19 14.19 14.18 14.19 437.6K
14:55 14.19 14.19 14.13 14.13 616.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 14.33 14.43 13.96 14.36 32.1M
2025-09-26 14.15 14.56 14.12 14.39 46.1M
2025-09-25 14.12 14.25 14.11 14.13 21.1M
2025-09-24 14.10 14.27 13.91 14.25 25.6M
2025-09-23 14.33 14.39 13.87 14.18 30.8M
2025-09-22 14.20 14.34 14.12 14.30 30.2M
2025-09-19 13.88 14.34 13.85 14.22 48.0M
2025-09-18 14.13 14.27 13.70 13.91 39.2M
2025-09-17 14.14 14.17 14.02 14.13 25.1M
2025-09-16 14.20 14.26 13.99 14.20 28.1M
2025-09-15 14.27 14.40 14.12 14.24 33.2M
2025-09-12 14.08 14.39 14.02 14.20 42.5M
2025-09-11 13.85 14.11 13.70 14.07 39.5M
2025-09-10 13.69 13.94 13.63 13.83 31.0M
2025-09-09 13.95 13.98 13.58 13.69 36.4M
2025-09-08 14.03 14.09 13.76 13.92 54.8M
2025-09-05 13.81 14.15 13.66 14.01 47.1M
2025-09-04 14.50 14.57 13.48 13.90 96.2M
2025-09-03 16.47 16.51 14.77 14.77 86.6M
2025-09-02 16.89 16.89 16.07 16.41 62.0M
2025-09-01 17.49 17.50 16.50 16.87 91.7M
2025-08-29 16.49 17.39 16.41 17.35 140.6M
2025-08-28 16.12 16.40 15.83 16.40 70.0M
2025-08-27 16.37 16.54 15.88 15.88 57.5M
2025-08-26 16.53 16.61 16.28 16.37 51.9M
2025-08-25 16.56 16.67 16.32 16.60 76.2M
2025-08-22 16.35 16.56 16.01 16.55 60.6M
2025-08-21 16.65 16.74 16.33 16.35 42.1M
2025-08-20 16.58 16.86 16.45 16.60 49.9M
2025-08-19 16.88 17.03 16.51 16.66 59.9M
2025-08-18 16.43 16.96 16.33 16.93 83.8M
2025-08-15 16.51 16.54 16.13 16.43 75.9M
2025-08-14 17.44 17.64 16.51 16.70 107.1M
2025-08-13 16.85 17.74 16.78 17.45 114.1M
2025-08-12 17.46 17.49 16.85 16.90 89.7M
2025-08-11 17.23 17.89 17.15 17.56 88.4M
2025-08-08 17.32 17.76 17.05 17.40 83.4M
2025-08-07 18.03 18.05 17.31 17.55 107.4M
2025-08-06 17.00 18.17 16.82 18.10 146.1M
2025-08-05 17.08 17.58 16.76 17.03 101.8M
2025-08-04 16.30 17.50 16.25 17.06 97.8M
2025-08-01 17.63 17.63 16.45 16.62 119.6M
2025-07-31 17.01 18.16 17.01 17.88 147.3M
2025-07-30 17.85 18.30 16.89 17.39 168.6M
2025-07-29 16.30 17.70 16.16 17.65 144.8M
2025-07-28 15.68 16.55 15.66 16.46 124.9M
2025-07-25 15.70 16.08 15.46 15.58 84.0M
2025-07-24 14.65 16.26 14.60 15.85 150.2M
2025-07-23 15.25 15.25 14.76 14.78 86.3M
2025-07-22 15.25 16.08 15.12 15.54 112.5M
2025-07-21 15.25 15.64 14.98 15.30 88.6M
2025-07-18 14.85 15.28 14.71 15.18 98.2M
2025-07-17 14.36 14.89 14.33 14.82 87.5M
2025-07-16 14.34 14.53 14.29 14.36 44.4M
2025-07-15 14.51 14.76 14.32 14.50 57.2M
2025-07-14 14.62 14.96 14.44 14.63 69.4M
2025-07-11 14.18 14.80 14.18 14.63 112.5M
2025-07-10 14.23 14.23 13.79 14.06 67.6M
2025-07-09 14.16 14.88 14.07 14.41 106.2M
2025-07-08 14.00 14.10 13.82 14.10 61.0M
2025-07-07 14.02 14.26 13.73 14.16 75.5M
2025-07-04 14.00 14.20 13.86 14.01 69.3M
2025-07-03 14.20 14.38 13.84 14.05 87.5M
2025-07-02 14.70 14.94 14.00 14.11 135.9M
2025-07-01 15.59 16.18 14.71 15.00 235.1M
2025-06-30 13.97 15.59 13.96 15.59 229.9M
2025-06-27 15.00 15.44 14.13 14.17 244.6M
2025-06-26 14.29 14.29 14.00 14.29 51.2M
2025-06-25 11.81 12.99 11.81 12.99 50.7M
2025-06-24 11.51 11.91 11.46 11.81 40.4M
2025-06-23 11.90 12.21 11.77 11.96 51.5M
2025-06-20 11.66 11.99 11.61 11.71 33.9M
2025-06-19 11.71 11.79 11.49 11.70 30.0M
2025-06-18 11.63 11.85 11.58 11.82 36.5M
2025-06-17 11.65 11.67 11.39 11.66 26.6M
2025-06-16 11.44 11.73 11.27 11.69 49.4M
2025-06-13 11.15 11.50 11.09 11.39 46.7M
2025-06-12 11.15 11.15 11.00 11.03 11.5M
2025-06-11 10.93 11.20 10.87 11.16 25.0M
2025-06-10 11.06 11.10 10.80 10.93 21.3M
2025-06-09 11.05 11.22 11.05 11.10 20.4M
2025-06-06 11.17 11.18 10.97 11.00 20.7M
2025-06-05 11.10 11.17 10.95 11.14 21.0M
2025-06-04 11.18 11.26 11.07 11.17 19.9M
2025-06-03 11.25 11.35 11.14 11.21 18.5M
2025-05-30 11.21 11.27 11.05 11.18 15.7M
2025-05-29 11.15 11.31 11.09 11.26 15.9M
2025-05-28 11.26 11.28 11.09 11.15 12.8M
2025-05-27 11.29 11.35 11.07 11.28 18.4M
2025-05-26 11.44 11.50 11.23 11.31 16.9M
2025-05-23 11.45 11.60 11.36 11.41 20.3M
2025-05-22 11.50 11.80 11.40 11.59 25.8M
2025-05-21 11.47 11.55 11.40 11.52 17.9M
2025-05-20 11.52 11.68 11.43 11.50 22.9M
2025-05-19 11.35 11.68 11.27 11.59 31.5M
2025-05-16 11.30 11.60 11.20 11.28 28.3M
2025-05-15 11.62 11.64 11.31 11.36 24.2M
2025-05-14 11.78 11.90 11.56 11.65 27.7M
2025-05-13 12.00 12.11 11.78 11.81 41.3M
2025-05-12 11.70 12.33 11.66 12.17 71.7M
2025-05-09 11.97 12.00 11.67 11.83 36.7M
2025-05-08 11.65 11.96 11.59 11.92 45.3M
2025-05-07 11.58 11.96 11.48 11.75 56.5M
2025-05-06 11.26 11.50 11.09 11.45 28.9M
2025-04-30 10.76 11.15 10.76 11.12 27.1M
2025-04-29 10.64 10.94 10.58 10.72 18.8M
2025-04-28 10.76 10.85 10.63 10.66 12.3M
2025-04-25 10.89 10.93 10.58 10.79 22.3M
2025-04-24 10.97 11.19 10.80 11.01 16.3M
2025-04-23 11.18 11.21 10.92 11.00 17.0M
2025-04-22 11.26 11.28 11.05 11.15 14.0M
2025-04-21 10.94 11.28 10.86 11.26 19.6M
2025-04-18 11.04 11.28 10.91 10.94 16.7M
2025-04-17 10.94 11.32 10.92 11.08 19.4M
2025-04-16 11.14 11.26 10.79 11.01 20.7M
2025-04-15 11.39 11.43 11.03 11.14 23.4M
2025-04-14 11.39 11.46 11.31 11.44 27.5M
2025-04-11 11.07 11.63 11.03 11.47 43.7M
2025-04-10 11.00 11.34 10.90 11.12 38.8M
2025-04-09 10.30 11.38 10.21 11.21 55.2M
2025-04-08 10.04 10.38 10.01 10.35 23.9M
2025-04-07 10.70 10.90 10.04 10.04 25.6M
2025-04-03 10.88 11.30 10.87 11.15 18.0M
2025-04-02 11.10 11.14 10.93 10.98 13.8M
2025-04-01 10.95 11.38 10.90 11.13 21.2M
2025-03-31 10.88 10.93 10.63 10.89 15.7M
2025-03-28 10.99 11.21 10.96 10.98 13.5M
2025-03-27 11.00 11.10 10.73 11.02 12.1M
2025-03-26 11.06 11.20 10.92 10.98 14.9M
2025-03-25 11.00 11.23 10.91 11.09 17.4M
2025-03-24 11.35 11.39 10.71 11.00 25.4M
2025-03-21 11.45 11.57 11.27 11.33 19.0M
2025-03-20 11.44 11.66 11.33 11.53 22.4M
2025-03-19 11.43 11.49 11.30 11.49 16.9M
2025-03-18 11.53 11.66 11.40 11.43 21.6M
2025-03-17 11.65 11.65 11.44 11.51 24.4M
2025-03-14 11.84 11.92 11.48 11.65 33.4M
2025-03-13 11.80 11.95 11.48 11.85 36.2M
2025-03-12 12.03 12.35 11.74 11.78 62.9M
2025-03-11 11.33 11.93 11.27 11.92 50.0M
2025-03-10 11.32 11.61 11.28 11.51 32.3M
2025-03-07 11.11 11.57 11.09 11.23 38.6M
2025-03-06 10.94 11.23 10.94 11.11 27.7M
2025-03-05 11.02 11.27 10.90 10.95 26.8M
2025-03-04 10.51 11.30 10.49 11.09 47.6M
2025-03-03 10.45 10.67 10.35 10.52 14.3M
2025-02-28 10.65 10.70 10.43 10.45 15.9M
2025-02-27 10.89 10.94 10.49 10.66 23.2M
2025-02-26 10.81 11.08 10.81 10.96 22.4M
2025-02-25 10.70 11.06 10.68 10.87 19.6M
2025-02-24 10.71 11.05 10.63 10.83 26.4M
2025-02-21 10.75 10.98 10.62 10.80 32.1M
2025-02-20 10.48 10.88 10.41 10.85 43.0M
2025-02-19 10.00 10.53 9.98 10.48 32.7M
2025-02-18 10.27 10.29 9.97 9.98 15.2M
2025-02-17 10.29 10.37 10.13 10.25 18.2M
2025-02-14 10.29 10.34 10.20 10.31 13.2M
2025-02-13 10.43 10.51 10.26 10.31 14.3M
2025-02-12 10.30 10.45 10.27 10.44 14.0M
2025-02-11 10.55 10.63 10.31 10.36 19.1M
2025-02-10 10.45 10.68 10.43 10.64 29.5M
2025-02-07 10.37 10.49 10.21 10.33 24.7M
2025-02-06 10.15 10.44 10.08 10.40 21.0M
2025-02-05 10.03 10.25 9.98 10.16 14.1M
2025-01-27 10.08 10.19 9.91 9.98 9.7M
2025-01-24 10.06 10.28 10.04 10.07 12.6M
2025-01-23 10.17 10.28 10.05 10.05 12.6M
2025-01-22 9.99 10.19 9.83 10.13 17.1M
2025-01-21 10.29 10.38 10.00 10.02 18.0M
2025-01-20 10.39 10.39 10.18 10.32 13.2M
2025-01-17 10.15 10.36 10.09 10.28 17.6M
2025-01-16 10.24 10.37 10.11 10.18 16.7M
2025-01-15 10.30 10.36 10.10 10.27 20.3M
2025-01-14 10.24 10.39 10.07 10.38 29.5M
2025-01-13 9.90 10.35 9.86 10.16 27.9M
2025-01-10 9.98 10.43 9.89 9.98 38.9M
2025-01-09 9.75 10.05 9.47 9.97 40.5M
2025-01-08 9.70 9.90 9.43 9.60 39.3M
2025-01-07 9.03 9.39 9.01 9.39 21.9M
2025-01-06 9.02 9.14 8.94 9.03 14.1M
2025-01-03 9.36 9.40 9.03 9.05 19.5M
2025-01-02 9.75 9.78 9.24 9.35 20.7M