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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.34 | 4.40 | 4.34 | 4.34 | -0.46% | 0.97 | 1.33% |
| 2026-02-12 | 4.48 | 4.50 | 4.34 | 4.36 | -3.11% | 1.44 | 1.96% |
| 2026-02-11 | 4.48 | 4.52 | 4.43 | 4.50 | -0.44% | 1.32 | 1.76% |
| 2026-02-10 | 4.43 | 4.57 | 4.42 | 4.52 | +2.03% | 2.21 | 2.93% |
| 2026-02-09 | 4.37 | 4.46 | 4.37 | 4.43 | +2.55% | 1.40 | 1.90% |
| 2026-02-06 | 4.27 | 4.37 | 4.21 | 4.32 | +0.93% | 1.09 | 1.51% |
| 2026-02-05 | 4.27 | 4.33 | 4.25 | 4.28 | -0.23% | 1.12 | 1.55% |
| 2026-02-04 | 4.30 | 4.34 | 4.23 | 4.29 | -0.23% | 0.76 | 1.06% |
| 2026-02-03 | 4.22 | 4.30 | 4.21 | 4.30 | +2.38% | 0.93 | 1.30% |
| 2026-02-02 | 4.19 | 4.28 | 4.18 | 4.20 | -0.47% | 0.83 | 1.18% |
| 2026-01-30 | 4.21 | 4.30 | 4.18 | 4.22 | -0.47% | 1.01 | 1.44% |
| 2026-01-29 | 4.20 | 4.32 | 4.18 | 4.24 | 0.00% | 1.04 | 1.45% |
| 2026-01-28 | 4.26 | 4.31 | 4.23 | 4.24 | -0.93% | 0.77 | 1.08% |
| 2026-01-27 | 4.31 | 4.34 | 4.19 | 4.28 | -0.93% | 1.00 | 1.41% |
| 2026-01-26 | 4.40 | 4.43 | 4.25 | 4.32 | -2.26% | 1.60 | 2.21% |
| 2026-01-23 | 4.31 | 4.45 | 4.31 | 4.42 | +2.79% | 1.60 | 2.18% |
| 2026-01-22 | 4.28 | 4.31 | 4.25 | 4.30 | 0.00% | 1.06 | 1.49% |
| 2026-01-21 | 4.26 | 4.35 | 4.23 | 4.30 | +0.23% | 0.96 | 1.33% |
| 2026-01-20 | 4.33 | 4.36 | 4.26 | 4.29 | -1.61% | 1.12 | 1.56% |
| 2026-01-19 | 4.28 | 4.36 | 4.22 | 4.36 | +1.16% | 1.32 | 1.84% |