北投科技 sh.600936
5.78
-0.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.74 | 5.93 | 5.52 | 5.78 | -0.17% | 13.30 | 14.00% |
| 2026-05-21 | 5.02 | 5.79 | 5.02 | 5.79 | +10.08% | 13.48 | 14.25% |
| 2026-05-20 | 5.79 | 5.79 | 5.26 | 5.26 | -9.93% | 6.52 | 7.28% |
| 2026-05-19 | 5.25 | 5.84 | 5.25 | 5.84 | +9.98% | 3.51 | 3.66% |
| 2026-05-18 | 5.37 | 5.55 | 5.21 | 5.31 | -2.92% | 5.39 | 6.05% |
| 2026-05-15 | 5.31 | 5.55 | 5.22 | 5.47 | +2.05% | 6.74 | 7.46% |
| 2026-05-14 | 5.37 | 5.90 | 5.35 | 5.36 | -0.19% | 8.72 | 9.49% |
| 2026-05-13 | 5.12 | 5.50 | 5.10 | 5.37 | +4.27% | 9.05 | 10.15% |
| 2026-05-12 | 5.10 | 5.25 | 5.01 | 5.15 | +0.98% | 8.25 | 9.57% |
| 2026-05-11 | 5.34 | 5.69 | 5.07 | 5.10 | -1.35% | 13.65 | 15.51% |
| 2026-05-08 | 4.96 | 5.17 | 4.85 | 5.17 | +10.00% | 3.81 | 4.48% |
| 2026-05-07 | 4.30 | 4.70 | 4.28 | 4.70 | +10.07% | 4.66 | 6.03% |
| 2026-05-06 | 4.15 | 4.30 | 4.13 | 4.27 | +3.39% | 1.59 | 2.26% |
| 2026-04-30 | 4.08 | 4.15 | 4.07 | 4.13 | +0.98% | 0.79 | 1.15% |
| 2026-04-29 | 3.96 | 4.12 | 3.96 | 4.09 | +2.76% | 0.94 | 1.38% |
| 2026-04-28 | 4.01 | 4.02 | 3.92 | 3.98 | -0.99% | 0.47 | 0.71% |
| 2026-04-27 | 3.93 | 4.04 | 3.91 | 4.02 | +1.77% | 0.67 | 1.01% |
| 2026-04-24 | 4.00 | 4.00 | 3.92 | 3.95 | -1.74% | 0.57 | 0.86% |
| 2026-04-23 | 4.01 | 4.03 | 3.96 | 4.02 | +0.50% | 0.55 | 0.82% |
| 2026-04-22 | 4.00 | 4.02 | 3.95 | 4.00 | -0.50% | 0.71 | 1.07% |