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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.76 | 3.98 | 3.73 | 3.85 | -5.41% | 5.22 | 8.18% |
| 2025-12-16 | 4.80 | 4.80 | 4.07 | 4.07 | -9.96% | 8.31 | 11.62% |
| 2025-12-15 | 4.18 | 4.52 | 4.18 | 4.52 | +9.98% | 10.99 | 14.80% |
| 2025-12-12 | 4.05 | 4.11 | 3.83 | 4.11 | +9.89% | 6.57 | 9.73% |
| 2025-12-11 | 3.66 | 3.74 | 3.66 | 3.74 | +10.00% | 0.95 | 1.53% |
| 2025-12-10 | 3.41 | 3.42 | 3.38 | 3.40 | -0.29% | 0.28 | 0.49% |
| 2025-12-09 | 3.44 | 3.47 | 3.40 | 3.41 | -0.87% | 0.34 | 0.59% |
| 2025-12-08 | 3.43 | 3.50 | 3.42 | 3.44 | +0.88% | 0.41 | 0.72% |
| 2025-12-05 | 3.42 | 3.43 | 3.37 | 3.41 | -0.29% | 0.30 | 0.54% |
| 2025-12-04 | 3.48 | 3.50 | 3.42 | 3.42 | -2.01% | 0.32 | 0.56% |
| 2025-12-03 | 3.54 | 3.54 | 3.47 | 3.49 | -1.41% | 0.38 | 0.65% |
| 2025-12-02 | 3.54 | 3.55 | 3.48 | 3.54 | -0.28% | 0.31 | 0.53% |
| 2025-12-01 | 3.57 | 3.58 | 3.54 | 3.55 | -0.28% | 0.39 | 0.66% |
| 2025-11-28 | 3.51 | 3.56 | 3.49 | 3.56 | +0.85% | 0.37 | 0.62% |
| 2025-11-27 | 3.54 | 3.55 | 3.50 | 3.53 | +0.28% | 0.30 | 0.50% |
| 2025-11-26 | 3.52 | 3.58 | 3.51 | 3.52 | -0.56% | 0.37 | 0.63% |
| 2025-11-25 | 3.55 | 3.58 | 3.53 | 3.54 | 0.00% | 0.37 | 0.62% |
| 2025-11-24 | 3.48 | 3.57 | 3.45 | 3.54 | +2.02% | 0.53 | 0.91% |
| 2025-11-21 | 3.53 | 3.60 | 3.44 | 3.47 | -2.53% | 0.69 | 1.18% |
| 2025-11-20 | 3.62 | 3.62 | 3.53 | 3.56 | -1.11% | 0.46 | 0.77% |