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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.45 | 4.50 | 4.26 | 4.31 | -3.36% | 2.26 | 3.10% |
| 2026-01-15 | 4.52 | 4.61 | 4.42 | 4.46 | -2.62% | 2.30 | 3.06% |
| 2026-01-14 | 4.52 | 4.68 | 4.50 | 4.58 | +0.44% | 3.12 | 4.06% |
| 2026-01-13 | 4.76 | 4.79 | 4.48 | 4.56 | -3.39% | 2.93 | 3.81% |
| 2026-01-12 | 4.69 | 4.82 | 4.57 | 4.72 | +1.94% | 4.35 | 5.57% |
| 2026-01-09 | 4.80 | 4.87 | 4.56 | 4.63 | -5.32% | 4.63 | 5.94% |
| 2026-01-08 | 4.74 | 5.06 | 4.74 | 4.89 | +3.38% | 4.87 | 6.01% |
| 2026-01-07 | 4.82 | 4.93 | 4.61 | 4.73 | -1.25% | 6.45 | 8.11% |
| 2026-01-06 | 4.50 | 4.79 | 4.40 | 4.79 | +10.11% | 4.40 | 5.65% |
| 2026-01-05 | 4.21 | 4.35 | 4.16 | 4.35 | +3.08% | 2.32 | 3.24% |
| 2025-12-31 | 4.28 | 4.48 | 4.18 | 4.22 | -1.63% | 2.54 | 3.56% |
| 2025-12-30 | 4.31 | 4.39 | 4.27 | 4.29 | -2.28% | 2.43 | 3.38% |
| 2025-12-29 | 4.53 | 4.57 | 4.33 | 4.39 | -2.44% | 4.05 | 5.51% |
| 2025-12-26 | 4.22 | 4.68 | 4.22 | 4.50 | +5.88% | 7.60 | 9.94% |
| 2025-12-25 | 4.45 | 4.48 | 4.23 | 4.25 | -2.75% | 2.90 | 4.04% |
| 2025-12-24 | 4.34 | 4.43 | 4.31 | 4.37 | +0.92% | 2.85 | 3.88% |
| 2025-12-23 | 4.40 | 4.43 | 4.29 | 4.33 | -1.59% | 3.89 | 5.36% |
| 2025-12-22 | 4.31 | 4.52 | 4.23 | 4.40 | +2.33% | 6.58 | 8.96% |
| 2025-12-19 | 3.89 | 4.30 | 3.85 | 4.30 | +9.97% | 4.68 | 6.76% |
| 2025-12-18 | 3.78 | 4.10 | 3.76 | 3.91 | +1.56% | 4.15 | 6.31% |