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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.73 | 3.79 | 3.72 | 3.76 | -0.27% | 0.66 | 1.06% |
| 2025-10-21 | 3.63 | 3.88 | 3.63 | 3.77 | +3.86% | 1.23 | 1.96% |
| 2025-10-20 | 3.53 | 3.64 | 3.53 | 3.63 | +2.54% | 0.59 | 0.98% |
| 2025-10-17 | 3.56 | 3.59 | 3.53 | 3.54 | -0.84% | 0.29 | 0.49% |
| 2025-10-16 | 3.60 | 3.61 | 3.57 | 3.57 | -0.83% | 0.25 | 0.42% |
| 2025-10-15 | 3.59 | 3.61 | 3.56 | 3.60 | +0.84% | 0.32 | 0.54% |
| 2025-10-14 | 3.58 | 3.61 | 3.56 | 3.57 | 0.00% | 0.37 | 0.62% |
| 2025-10-13 | 3.57 | 3.59 | 3.49 | 3.57 | -1.92% | 0.45 | 0.76% |
| 2025-10-10 | 3.64 | 3.73 | 3.62 | 3.64 | +0.28% | 0.47 | 0.78% |
| 2025-10-09 | 3.63 | 3.65 | 3.62 | 3.63 | 0.00% | 0.30 | 0.50% |
| 2025-09-30 | 3.61 | 3.65 | 3.58 | 3.63 | +0.83% | 0.36 | 0.60% |
| 2025-09-29 | 3.59 | 3.62 | 3.54 | 3.60 | +0.28% | 0.36 | 0.59% |
| 2025-09-26 | 3.63 | 3.63 | 3.54 | 3.59 | -1.10% | 0.48 | 0.80% |
| 2025-09-25 | 3.67 | 3.71 | 3.62 | 3.63 | -1.89% | 0.43 | 0.71% |
| 2025-09-24 | 3.64 | 3.76 | 3.61 | 3.70 | +1.65% | 0.52 | 0.85% |
| 2025-09-23 | 3.69 | 3.75 | 3.58 | 3.64 | -1.62% | 0.54 | 0.88% |
| 2025-09-22 | 3.70 | 3.71 | 3.67 | 3.70 | -0.27% | 0.39 | 0.64% |
| 2025-09-19 | 3.74 | 3.75 | 3.68 | 3.71 | -0.80% | 0.55 | 0.88% |
| 2025-09-18 | 3.81 | 3.85 | 3.72 | 3.74 | -1.84% | 0.79 | 1.25% |
| 2025-09-17 | 3.81 | 3.83 | 3.78 | 3.81 | 0.00% | 0.51 | 0.80% |