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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.79 | 3.79 | 3.74 | 3.76 | -0.27% | 0.51 | 0.81% |
| 2025-08-18 | 3.74 | 3.82 | 3.73 | 3.77 | +0.80% | 0.72 | 1.13% |
| 2025-08-15 | 3.72 | 3.75 | 3.71 | 3.74 | +0.27% | 0.54 | 0.87% |
| 2025-08-14 | 3.81 | 3.83 | 3.72 | 3.73 | -1.84% | 0.68 | 1.07% |
| 2025-08-13 | 3.88 | 3.93 | 3.80 | 3.80 | -1.81% | 0.90 | 1.40% |
| 2025-08-12 | 3.83 | 3.89 | 3.80 | 3.87 | +1.04% | 0.75 | 1.17% |
| 2025-08-11 | 3.80 | 3.84 | 3.78 | 3.83 | +0.79% | 0.61 | 0.95% |
| 2025-08-08 | 3.79 | 3.81 | 3.75 | 3.80 | 0.00% | 0.52 | 0.82% |
| 2025-08-07 | 3.77 | 3.83 | 3.76 | 3.80 | +0.53% | 0.81 | 1.28% |
| 2025-08-06 | 3.79 | 3.83 | 3.75 | 3.78 | -0.79% | 0.84 | 1.33% |
| 2025-08-05 | 3.69 | 3.89 | 3.69 | 3.81 | +3.25% | 1.35 | 2.13% |
| 2025-08-04 | 3.71 | 3.72 | 3.65 | 3.69 | -1.60% | 0.74 | 1.20% |
| 2025-08-01 | 3.65 | 3.96 | 3.60 | 3.75 | +3.02% | 1.36 | 2.18% |
| 2025-07-31 | 3.71 | 3.74 | 3.63 | 3.64 | -2.41% | 0.63 | 1.02% |
| 2025-07-30 | 3.70 | 3.75 | 3.66 | 3.73 | +0.54% | 0.74 | 1.19% |
| 2025-07-29 | 3.70 | 3.72 | 3.66 | 3.71 | +0.27% | 0.83 | 1.35% |
| 2025-07-28 | 3.83 | 3.84 | 3.69 | 3.70 | -6.33% | 2.39 | 3.84% |
| 2025-07-25 | 3.67 | 4.03 | 3.66 | 3.95 | +7.92% | 3.73 | 5.67% |
| 2025-07-24 | 3.63 | 3.67 | 3.62 | 3.66 | +0.83% | 0.29 | 0.48% |
| 2025-07-23 | 3.67 | 3.68 | 3.62 | 3.63 | -0.82% | 0.34 | 0.56% |