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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.89 | 3.89 | 3.64 | 3.67 | -6.38% | 1.20 | 1.93% |
| 2026-03-20 | 4.00 | 4.02 | 3.91 | 3.92 | -2.00% | 0.79 | 1.19% |
| 2026-03-19 | 3.97 | 4.09 | 3.95 | 4.00 | 0.00% | 1.00 | 1.49% |
| 2026-03-18 | 3.96 | 4.01 | 3.93 | 4.00 | +0.50% | 0.50 | 0.75% |
| 2026-03-17 | 4.04 | 4.06 | 3.96 | 3.98 | -1.73% | 0.64 | 0.95% |
| 2026-03-16 | 3.98 | 4.05 | 3.98 | 4.05 | +1.25% | 0.84 | 1.25% |
| 2026-03-13 | 3.99 | 4.05 | 3.97 | 4.00 | -0.25% | 0.68 | 1.01% |
| 2026-03-12 | 4.00 | 4.05 | 3.97 | 4.01 | +0.25% | 0.69 | 1.03% |
| 2026-03-11 | 4.02 | 4.04 | 3.97 | 4.00 | -0.50% | 0.69 | 1.03% |
| 2026-03-10 | 4.04 | 4.06 | 3.99 | 4.02 | +0.75% | 0.71 | 1.06% |
| 2026-03-09 | 3.97 | 4.00 | 3.92 | 3.99 | -0.75% | 0.76 | 1.14% |
| 2026-03-06 | 3.92 | 4.03 | 3.90 | 4.02 | +2.29% | 0.65 | 0.97% |
| 2026-03-05 | 3.93 | 3.97 | 3.90 | 3.93 | +2.08% | 0.71 | 1.09% |
| 2026-03-04 | 3.84 | 3.91 | 3.81 | 3.85 | -0.77% | 0.81 | 1.26% |
| 2026-03-03 | 4.02 | 4.07 | 3.86 | 3.88 | -4.43% | 1.31 | 1.98% |
| 2026-03-02 | 4.21 | 4.23 | 4.03 | 4.06 | -4.92% | 1.61 | 2.34% |
| 2026-02-27 | 4.25 | 4.28 | 4.23 | 4.27 | +0.47% | 0.73 | 1.03% |
| 2026-02-26 | 4.32 | 4.34 | 4.23 | 4.25 | -1.85% | 0.99 | 1.38% |
| 2026-02-25 | 4.32 | 4.39 | 4.28 | 4.33 | +0.23% | 0.92 | 1.26% |
| 2026-02-24 | 4.33 | 4.37 | 4.29 | 4.32 | -0.46% | 1.02 | 1.41% |