证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

北方创业(600967)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 11.61 12.40 11.56 12.29 151508 1829193 0.56 4.77%
2009-11-26 12.08 12.35 11.68 11.73 77364 927173 -0.35 -2.90%
2009-11-25 11.58 12.09 11.57 12.08 68132 809248 0.46 3.96%
2009-11-24 12.47 12.47 11.51 11.62 106183 1281617 -0.82 -6.59%
2009-11-23 12.24 12.50 12.10 12.44 91763 1130277 0.11 0.89%
2009-11-20 12.07 12.43 12.03 12.33 74562 915576 0.14 1.15%
2009-11-19 12.05 12.30 11.96 12.19 85335 1036300 0.15 1.25%
2009-11-18 11.86 12.08 11.70 12.04 80704 956543 0.14 1.18%
2009-11-17 11.91 11.97 11.72 11.90 62632 741566 0.03 0.25%
2009-11-16 11.75 11.94 11.70 11.87 91631 1085688 0.18 1.54%
2009-11-13 11.50 11.70 11.28 11.69 81736 939199 0.20 1.74%
2009-11-12 11.58 11.75 11.42 11.49 59789 692088 -0.07 -0.61%
2009-11-11 11.68 11.68 11.34 11.56 57781 664305 -0.08 -0.69%
2009-11-10 11.60 11.80 11.47 11.64 72671 845529 0.01 0.09%
2009-11-09 11.55 11.75 11.45 11.63 56049 648680 -0.05 -0.43%
2009-11-06 11.28 11.77 11.28 11.68 106194 1219921 0.38 3.36%
2009-11-05 11.11 11.33 11.00 11.30 66350 747036 0.24 2.17%
2009-11-04 11.10 11.19 10.94 11.06 48266 533517 0.04 0.36%
2009-11-03 10.81 11.08 10.75 11.02 47627 522337 0.25 2.32%
2009-11-02 10.35 10.77 10.10 10.77 38066 401972 0.25 2.38%
2009-10-30 10.52 10.74 10.49 10.52 32410 344013 0.08 0.77%
2009-10-29 10.57 10.65 10.39 10.44 30054 317338 -0.37 -3.42%
2009-10-28 10.65 10.90 10.61 10.81 26591 285270 0.12 1.12%
2009-10-27 11.15 11.16 10.63 10.69 56516 613629 -0.56 -4.98%
2009-10-26 11.24 11.34 11.10 11.25 41255 462053 0.00 0.00%
2009-10-23 11.11 11.35 11.10 11.25 51598 580419 0.14 1.26%
2009-10-22 11.02 11.25 10.95 11.11 40458 449087 0.00 0.00%
2009-10-21 11.33 11.33 11.08 11.11 50814 567200 -0.23 -2.03%
2009-10-20 11.20 11.46 11.08 11.34 54522 615109 0.23 2.07%
2009-10-19 10.89 11.12 10.88 11.11 40382 446079 0.17 1.55%
2009-10-16 11.00 11.10 10.70 10.94 33854 367583 -0.06 -0.55%
2009-10-15 11.15 11.21 10.90 11.00 33083 364632 0.05 0.46%
2009-10-14 10.93 11.04 10.80 10.95 46614 510171 0.09 0.83%
2009-10-13 10.59 10.86 10.56 10.86 36874 394337 0.26 2.45%
2009-10-12 10.78 10.80 10.53 10.60 31761 338691 -0.11 -1.03%
2009-10-09 10.37 10.79 10.37 10.71 36651 388198 0.43 4.18%
2009-09-30 10.55 10.74 10.23 10.28 58117 608172 -0.22 -2.10%
2009-09-29 10.25 10.53 9.87 10.50 45890 469698 0.30 2.94%
2009-09-28 10.75 10.90 10.10 10.20 39223 411304 -0.54 -5.03%
2009-09-25 11.03 11.16 10.69 10.74 43196 471653 -0.34 -3.07%
2009-09-24 11.31 11.59 10.79 11.08 70605 784876 -0.50 -4.32%
2009-09-23 12.22 12.40 11.52 11.58 101663 1216923 -0.78 -6.31%
2009-09-22 12.41 12.58 12.05 12.36 156290 1931980 0.08 0.65%
2009-09-21 11.72 12.34 11.60 12.28 72623 870871 0.48 4.07%
2009-09-18 12.36 12.62 11.61 11.80 89247 1088908 -0.49 -3.99%
2009-09-17 11.90 12.49 11.90 12.29 92784 1138007 0.32 2.67%
2009-09-16 12.15 12.15 11.61 11.97 68590 815743 -0.18 -1.48%
2009-09-15 12.15 12.28 12.01 12.15 74645 908441 -0.04 -0.33%
2009-09-14 11.88 12.24 11.84 12.19 87742 1063105 0.35 2.96%
2009-09-11 11.59 12.02 11.59 11.84 71389 846038 0.28 2.42%
2009-09-10 11.97 11.97 11.52 11.56 57780 676116 -0.43 -3.59%
2009-09-09 11.83 12.06 11.67 11.99 72985 865938 0.05 0.42%
2009-09-08 11.40 12.24 11.36 11.94 102878 1227489 0.39 3.38%
2009-09-07 11.59 11.78 11.43 11.55 77978 905640 0.03 0.26%
2009-09-04 11.19 11.83 11.15 11.52 95183 1095873 0.25 2.22%
2009-09-03 10.70 11.35 10.63 11.27 77729 865249 0.41 3.77%
2009-09-02 10.80 11.06 10.26 10.86 75271 800411 -0.15 -1.36%
2009-09-01 12.00 12.07 11.01 11.01 135228 1540458 -1.22 -9.97%
2009-08-31 12.02 12.78 11.80 12.23 180496 2216825 0.08 0.66%
2009-08-28 11.90 12.30 11.50 12.15 101417 1213376 0.11 0.91%
2009-08-27 12.01 12.45 11.65 12.04 91282 1103567 0.03 0.25%
N 2009-08-26 11.67 12.38 11.50 12.01 106221 1273561 0.34 2.91%
2009-08-25 11.71 11.88 11.34 11.67 129735 1511778 0.01 0.09%
2009-08-24 10.88 11.75 10.78 11.66 112348 1276233 0.83 7.66%
2009-08-21 10.66 10.86 10.50 10.83 45688 487900 0.19 1.79%
2009-08-20 10.21 10.74 10.08 10.64 44680 463515 0.48 4.72%
2009-08-19 11.00 11.08 9.93 10.16 43008 454797 -0.86 -7.80%
N 2009-08-18 10.88 11.07 10.50 11.02 46370 501692 0.29 2.70%
N 2009-08-17 11.00 11.49 10.70 10.73 56470 627999 -0.45 -4.03%
2009-08-14 11.69 11.72 11.18 11.18 35445 404541 -0.40 -3.45%
2009-08-13 11.59 11.77 11.41 11.58 32599 379136 0.05 0.43%
2009-08-12 12.26 12.27 11.50 11.53 51277 604432 -0.74 -6.03%
2009-08-11 12.25 12.45 12.15 12.27 38528 472723 0.13 1.07%
2009-08-10 12.60 12.74 11.88 12.14 63286 775943 -0.20 -1.62%
N 2009-08-07 13.07 13.10 12.16 12.34 85323 1082888 -0.84 -6.37%
N 2009-08-06 13.30 13.85 13.11 13.18 121105 1633396 -0.29 -2.15%
2009-08-05 12.55 13.80 12.55 13.47 139843 1852329 0.72 5.65%
2009-08-04 13.11 13.14 12.50 12.75 79752 1016523 -0.23 -1.77%
N 2009-08-03 12.71 13.09 12.58 12.98 106587 1371547 0.17 1.33%
2009-07-31 12.32 12.97 12.15 12.81 164548 2090128 0.58 4.74%
2009-07-30 11.79 12.23 11.40 12.23 100078 1181718 0.61 5.25%
2009-07-29 12.42 12.98 11.08 11.62 166470 2042836 -0.67 -5.45%
2009-07-28 11.87 12.44 11.59 12.29 136076 1639056 0.38 3.19%
2009-07-27 11.82 11.95 11.58 11.91 95935 1128241 0.18 1.53%
2009-07-24 12.05 12.30 11.51 11.73 96052 1144243 -0.27 -2.25%
2009-07-23 11.79 12.06 11.59 12.00 100052 1184523 0.16 1.35%
2009-07-22 11.39 12.06 11.29 11.84 127040 1489330 0.45 3.95%
2009-07-21 11.70 11.70 11.30 11.39 60791 696561 -0.30 -2.57%
2009-07-20 11.35 11.75 11.35 11.69 70483 813206 0.30 2.63%
2009-07-17 11.35 11.55 11.30 11.39 54176 618580 -0.02 -0.17%
2009-07-16 11.68 11.74 11.38 11.41 77597 889712 -0.26 -2.23%
2009-07-15 11.59 12.12 11.59 11.67 103606 1223587 0.14 1.21%
2009-07-14 11.48 11.65 11.36 11.53 75169 865922 0.06 0.52%
N 2009-07-13 11.50 11.75 11.40 11.47 93415 1080873 -0.03 -0.26%
2009-07-10 11.65 11.75 11.42 11.50 130855 1508896 -0.31 -2.62%
N 2009-07-09 11.30 12.19 11.10 11.81 281003 3274839 0.44 3.87%
N 2009-07-08 10.94 11.46 10.84 11.37 227026 2554123 0.43 3.93%
2009-07-07 10.72 11.10 10.58 10.94 133178 1445659 0.16 1.48%
2009-07-06 10.67 10.97 10.64 10.78 109110 1177012 0.13 1.22%
2009-07-03 10.38 10.71 10.30 10.65 104451 1106643 0.23 2.21%
2009-07-02 10.51 10.70 10.35 10.42 71337 749717 -0.09 -0.86%
N 2009-07-01 10.32 10.57 10.26 10.51 77396 808744 0.19 1.84%
2009-06-30 10.15 10.49 10.14 10.32 69004 713768 0.14 1.38%
2009-06-29 10.10 10.19 9.99 10.18 37692 381439 0.10 0.99%
2009-06-26 10.07 10.15 10.02 10.08 30624 308262 0.05 0.50%
2009-06-25 10.17 10.19 10.00 10.03 34178 343594 -0.14 -1.38%
2009-06-24 10.03 10.21 10.03 10.17 49523 499585 0.08 0.79%
2009-06-23 10.16 10.21 9.97 10.09 51183 515578 -0.19 -1.85%
2009-06-22 10.50 10.58 10.22 10.28 52083 539980 -0.17 -1.63%
2009-06-19 10.28 10.72 10.20 10.45 100522 1055518 0.19 1.85%
2009-06-18 10.25 10.34 10.14 10.26 39774 407637 0.05 0.49%
2009-06-17 10.08 10.26 10.05 10.21 34525 351464 0.14 1.39%
2009-06-16 10.06 10.16 9.99 10.07 29647 298377 -0.10 -0.98%
2009-06-15 9.96 10.18 9.96 10.17 23450 236590 0.17 1.70%
2009-06-12 10.33 10.36 9.90 10.00 53175 538975 -0.30 -2.91%
2009-06-11 10.53 10.58 10.24 10.30 56389 584823 -0.21 -2.00%
2009-06-10 10.21 10.55 10.17 10.51 111043 1154418 0.34 3.34%
2009-06-09 10.38 10.47 10.02 10.17 76157 774624 -0.23 -2.21%
2009-06-08 10.74 10.75 10.27 10.40 57606 604246 -0.25 -2.35%
2009-06-05 10.73 10.91 10.58 10.65 47029 506537 -0.02 -0.19%
N 2009-06-04 10.69 10.94 10.51 10.67 47092 503532 -0.10 -0.93%
N 2009-06-03 11.08 11.08 10.70 10.77 69720 754432 -0.34 -3.06%
N 2009-06-02 11.00 11.32 10.81 11.11 80419 894394 0.12 1.09%
2009-06-01 11.12 11.14 10.88 10.99 53580 588907 -0.03 -0.27%