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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.68 | 3.69 | 3.63 | 3.66 | -0.54% | 0.27 | 0.44% |
| 2025-07-21 | 3.64 | 3.68 | 3.61 | 3.68 | +1.10% | 0.38 | 0.63% |
| 2025-07-18 | 3.59 | 3.67 | 3.59 | 3.64 | +1.39% | 0.41 | 0.68% |
| 2025-07-17 | 3.58 | 3.60 | 3.56 | 3.59 | +0.28% | 0.22 | 0.37% |
| 2025-07-16 | 3.58 | 3.63 | 3.57 | 3.58 | +0.28% | 0.31 | 0.52% |
| 2025-07-15 | 3.62 | 3.63 | 3.53 | 3.57 | -2.19% | 0.51 | 0.86% |
| 2025-07-14 | 3.69 | 3.70 | 3.64 | 3.65 | -1.08% | 0.33 | 0.54% |
| 2025-07-11 | 3.70 | 3.70 | 3.65 | 3.69 | 0.00% | 0.36 | 0.59% |
| 2025-07-10 | 3.70 | 3.72 | 3.67 | 3.69 | -0.27% | 0.30 | 0.48% |
| 2025-07-09 | 3.68 | 3.73 | 3.67 | 3.70 | +0.54% | 0.43 | 0.70% |
| 2025-07-08 | 3.68 | 3.70 | 3.66 | 3.68 | 0.00% | 0.30 | 0.48% |
| 2025-07-07 | 3.66 | 3.70 | 3.63 | 3.68 | +0.55% | 0.28 | 0.46% |
| 2025-07-04 | 3.68 | 3.68 | 3.64 | 3.66 | -0.27% | 0.24 | 0.40% |
| 2025-07-03 | 3.68 | 3.72 | 3.64 | 3.67 | 0.00% | 0.31 | 0.50% |
| 2025-07-02 | 3.69 | 3.70 | 3.65 | 3.67 | -1.34% | 0.36 | 0.59% |
| 2025-07-01 | 3.81 | 3.81 | 3.68 | 3.72 | -1.85% | 0.46 | 0.75% |
| 2025-06-30 | 3.78 | 3.82 | 3.75 | 3.79 | +0.26% | 0.48 | 0.76% |
| 2025-06-27 | 3.70 | 3.78 | 3.69 | 3.78 | +1.61% | 0.48 | 0.77% |
| 2025-06-26 | 3.74 | 3.75 | 3.68 | 3.72 | -1.59% | 0.49 | 0.80% |
| 2025-06-25 | 3.64 | 3.85 | 3.62 | 3.78 | +4.13% | 0.86 | 1.38% |