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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.79 | 3.81 | 3.75 | 3.81 | +0.79% | 0.42 | 0.67% |
| 2025-09-15 | 3.84 | 3.85 | 3.77 | 3.78 | -1.56% | 0.67 | 1.06% |
| 2025-09-12 | 3.83 | 3.89 | 3.79 | 3.84 | +0.26% | 0.67 | 1.05% |
| 2025-09-11 | 3.84 | 3.84 | 3.76 | 3.83 | 0.00% | 0.61 | 0.97% |
| 2025-09-10 | 3.81 | 3.87 | 3.81 | 3.83 | +0.26% | 0.45 | 0.71% |
| 2025-09-09 | 3.87 | 3.87 | 3.79 | 3.82 | -1.55% | 0.60 | 0.93% |
| 2025-09-08 | 3.89 | 3.93 | 3.84 | 3.88 | 0.00% | 0.74 | 1.14% |
| 2025-09-05 | 3.79 | 3.89 | 3.72 | 3.88 | +2.37% | 0.95 | 1.50% |
| 2025-09-04 | 3.92 | 3.94 | 3.75 | 3.79 | -2.82% | 1.07 | 1.68% |
| 2025-09-03 | 3.92 | 4.13 | 3.87 | 3.90 | +0.52% | 1.41 | 2.13% |
| 2025-09-02 | 4.02 | 4.04 | 3.86 | 3.88 | -3.96% | 1.48 | 2.25% |
| 2025-09-01 | 4.02 | 4.12 | 4.00 | 4.04 | +0.25% | 1.82 | 2.69% |
| 2025-08-29 | 3.96 | 4.06 | 3.91 | 4.03 | +1.77% | 1.79 | 2.68% |
| 2025-08-28 | 3.85 | 4.05 | 3.74 | 3.96 | +2.86% | 1.70 | 2.63% |
| 2025-08-27 | 3.85 | 3.95 | 3.85 | 3.85 | -0.26% | 1.60 | 2.45% |
| 2025-08-26 | 3.78 | 3.89 | 3.77 | 3.86 | +1.58% | 1.27 | 1.98% |
| 2025-08-25 | 3.82 | 3.84 | 3.77 | 3.80 | -0.26% | 0.83 | 1.30% |
| 2025-08-22 | 3.80 | 3.85 | 3.77 | 3.81 | 0.00% | 0.59 | 0.93% |
| 2025-08-21 | 3.77 | 3.81 | 3.75 | 3.81 | +1.06% | 0.61 | 0.96% |
| 2025-08-20 | 3.75 | 3.77 | 3.72 | 3.77 | +0.27% | 0.49 | 0.78% |