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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.08 | 4.09 | 4.00 | 4.02 | -1.47% | 0.95 | 1.41% |
| 2026-04-20 | 4.19 | 4.19 | 4.02 | 4.08 | -2.39% | 1.49 | 2.18% |
| 2026-04-17 | 4.13 | 4.19 | 4.11 | 4.18 | 0.00% | 0.75 | 1.08% |
| 2026-04-16 | 4.10 | 4.18 | 4.09 | 4.18 | +1.95% | 0.71 | 1.02% |
| 2026-04-15 | 4.22 | 4.22 | 4.08 | 4.10 | -2.15% | 0.80 | 1.16% |
| 2026-04-14 | 4.09 | 4.19 | 4.09 | 4.19 | +3.20% | 0.95 | 1.36% |
| 2026-04-13 | 4.12 | 4.13 | 4.04 | 4.06 | -1.69% | 0.81 | 1.19% |
| 2026-04-10 | 4.07 | 4.20 | 4.06 | 4.13 | +2.48% | 1.19 | 1.71% |
| 2026-04-09 | 4.07 | 4.10 | 4.01 | 4.03 | -1.47% | 0.72 | 1.07% |
| 2026-04-08 | 4.07 | 4.11 | 4.04 | 4.09 | +2.25% | 0.83 | 1.21% |
| 2026-04-07 | 3.93 | 4.03 | 3.87 | 4.00 | +1.78% | 0.74 | 1.12% |
| 2026-04-03 | 4.01 | 4.05 | 3.92 | 3.93 | -2.00% | 0.80 | 1.21% |
| 2026-04-02 | 4.13 | 4.16 | 3.98 | 4.01 | -3.14% | 1.65 | 2.44% |
| 2026-04-01 | 4.07 | 4.40 | 4.04 | 4.14 | +3.50% | 3.50 | 4.94% |
| 2026-03-31 | 3.94 | 4.08 | 3.94 | 4.00 | +1.01% | 1.10 | 1.64% |
| 2026-03-30 | 3.78 | 3.97 | 3.78 | 3.96 | +3.12% | 0.80 | 1.23% |
| 2026-03-27 | 3.73 | 3.94 | 3.70 | 3.84 | +2.40% | 0.85 | 1.31% |
| 2026-03-26 | 3.85 | 3.88 | 3.74 | 3.75 | -3.10% | 0.69 | 1.09% |
| 2026-03-25 | 3.84 | 3.91 | 3.81 | 3.87 | +1.31% | 0.78 | 1.21% |
| 2026-03-24 | 3.74 | 3.82 | 3.69 | 3.82 | +4.09% | 0.89 | 1.41% |