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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.61 | 3.63 | 3.59 | 3.63 | +0.55% | 0.31 | 0.51% |
| 2025-06-23 | 3.51 | 3.61 | 3.49 | 3.61 | +2.56% | 0.40 | 0.66% |
| 2025-06-20 | 3.53 | 3.54 | 3.48 | 3.52 | 0.00% | 0.31 | 0.53% |
| 2025-06-19 | 3.52 | 3.55 | 3.51 | 3.52 | 0.00% | 0.30 | 0.51% |
| 2025-06-18 | 3.55 | 3.59 | 3.51 | 3.52 | -1.12% | 0.27 | 0.45% |
| 2025-06-17 | 3.56 | 3.59 | 3.55 | 3.56 | -0.84% | 0.29 | 0.49% |
| 2025-06-16 | 3.56 | 3.67 | 3.56 | 3.59 | +2.87% | 0.59 | 0.98% |
| 2025-06-13 | 3.60 | 3.60 | 3.49 | 3.49 | -3.06% | 0.53 | 0.91% |
| 2025-06-12 | 3.60 | 3.61 | 3.57 | 3.60 | -0.55% | 0.37 | 0.61% |
| 2025-06-11 | 3.60 | 3.65 | 3.59 | 3.62 | +0.28% | 0.34 | 0.56% |
| 2025-06-10 | 3.70 | 3.72 | 3.56 | 3.61 | -2.70% | 0.82 | 1.35% |
| 2025-06-09 | 3.66 | 3.72 | 3.65 | 3.71 | +1.09% | 0.48 | 0.78% |
| 2025-06-06 | 3.72 | 3.73 | 3.66 | 3.67 | -1.87% | 0.69 | 1.13% |
| 2025-06-05 | 3.72 | 3.78 | 3.70 | 3.74 | +0.54% | 0.74 | 1.19% |
| 2025-06-04 | 3.73 | 3.75 | 3.69 | 3.72 | -0.27% | 0.65 | 1.04% |
| 2025-06-03 | 3.81 | 3.86 | 3.70 | 3.73 | -3.62% | 1.72 | 2.74% |
| 2025-05-30 | 4.56 | 4.56 | 3.85 | 3.87 | -9.58% | 3.75 | 5.47% |
| 2025-05-29 | 4.14 | 4.33 | 4.06 | 4.28 | +5.16% | 1.72 | 2.43% |
| 2025-05-28 | 3.97 | 4.13 | 3.97 | 4.07 | +2.52% | 1.11 | 1.64% |
| 2025-05-27 | 3.93 | 4.02 | 3.93 | 3.97 | +1.28% | 0.77 | 1.16% |