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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.73 | 3.73 | 3.58 | 3.60 | -3.49% | 0.86 | 1.43% |
| 2025-11-18 | 3.76 | 3.77 | 3.70 | 3.73 | -1.32% | 0.43 | 0.69% |
| 2025-11-17 | 3.71 | 3.80 | 3.70 | 3.78 | +1.89% | 0.76 | 1.21% |
| 2025-11-14 | 3.70 | 3.74 | 3.68 | 3.71 | +0.27% | 0.50 | 0.80% |
| 2025-11-13 | 3.69 | 3.72 | 3.66 | 3.70 | +0.54% | 0.40 | 0.64% |
| 2025-11-12 | 3.71 | 3.72 | 3.67 | 3.68 | -0.81% | 0.43 | 0.70% |
| 2025-11-11 | 3.71 | 3.73 | 3.68 | 3.71 | +0.27% | 0.42 | 0.68% |
| 2025-11-10 | 3.72 | 3.73 | 3.69 | 3.70 | -0.54% | 0.46 | 0.74% |
| 2025-11-07 | 3.72 | 3.75 | 3.71 | 3.72 | 0.00% | 0.49 | 0.79% |
| 2025-11-06 | 3.76 | 3.77 | 3.70 | 3.72 | -1.33% | 0.48 | 0.77% |
| 2025-11-05 | 3.75 | 3.78 | 3.73 | 3.77 | +0.27% | 0.67 | 1.07% |
| 2025-11-04 | 3.74 | 3.77 | 3.70 | 3.76 | +0.53% | 0.81 | 1.30% |
| 2025-11-03 | 3.63 | 3.74 | 3.62 | 3.74 | +3.89% | 1.01 | 1.64% |
| 2025-10-31 | 3.66 | 3.70 | 3.59 | 3.60 | -1.64% | 0.75 | 1.23% |
| 2025-10-30 | 3.69 | 3.77 | 3.64 | 3.66 | -1.88% | 0.77 | 1.24% |
| 2025-10-29 | 3.70 | 3.74 | 3.65 | 3.73 | 0.00% | 0.54 | 0.87% |
| 2025-10-28 | 3.71 | 3.78 | 3.62 | 3.73 | +1.63% | 0.72 | 1.15% |
| 2025-10-27 | 3.69 | 3.71 | 3.64 | 3.67 | 0.00% | 0.46 | 0.75% |
| 2025-10-24 | 3.73 | 3.74 | 3.66 | 3.67 | -1.34% | 0.46 | 0.75% |
| 2025-10-23 | 3.75 | 3.76 | 3.70 | 3.72 | -1.06% | 0.45 | 0.72% |