北矿科技 sh.600980
23.00
+4.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.18 | 23.01 | 22.03 | 23.00 | +4.03% | 0.89 | 2.07% |
| 2026-05-21 | 22.83 | 23.33 | 22.02 | 22.11 | -3.07% | 0.80 | 1.85% |
| 2026-05-20 | 22.80 | 22.99 | 22.35 | 22.81 | -0.78% | 0.69 | 1.61% |
| 2026-05-19 | 23.30 | 23.39 | 22.60 | 22.99 | -1.16% | 0.62 | 1.43% |
| 2026-05-18 | 23.15 | 23.38 | 22.87 | 23.26 | -0.30% | 0.59 | 1.34% |
| 2026-05-15 | 23.35 | 24.01 | 23.10 | 23.33 | -0.04% | 0.90 | 2.02% |
| 2026-05-14 | 23.88 | 23.91 | 23.26 | 23.34 | -1.64% | 0.67 | 1.50% |
| 2026-05-13 | 23.60 | 23.98 | 23.51 | 23.73 | +0.55% | 0.62 | 1.37% |
| 2026-05-12 | 24.20 | 24.20 | 23.42 | 23.60 | -2.48% | 0.83 | 1.85% |
| 2026-05-11 | 23.99 | 24.30 | 23.91 | 24.20 | +1.43% | 1.04 | 2.28% |
| 2026-05-08 | 23.83 | 23.99 | 23.66 | 23.86 | 0.00% | 0.75 | 1.66% |
| 2026-05-07 | 23.85 | 23.89 | 23.63 | 23.86 | +0.46% | 0.72 | 1.61% |
| 2026-05-06 | 23.45 | 23.95 | 23.23 | 23.75 | +2.99% | 1.19 | 2.65% |
| 2026-04-30 | 22.92 | 23.23 | 22.77 | 23.06 | +0.61% | 0.71 | 1.63% |
| 2026-04-29 | 21.82 | 23.04 | 21.79 | 22.92 | +4.80% | 1.20 | 2.79% |
| 2026-04-28 | 21.87 | 22.14 | 21.77 | 21.87 | -0.77% | 0.61 | 1.47% |
| 2026-04-27 | 22.29 | 22.29 | 21.68 | 22.04 | -2.48% | 0.81 | 1.95% |
| 2026-04-24 | 22.55 | 22.77 | 22.27 | 22.60 | +0.04% | 0.56 | 1.30% |
| 2026-04-23 | 23.15 | 23.15 | 22.53 | 22.59 | -2.50% | 0.73 | 1.71% |
| 2026-04-22 | 23.00 | 23.23 | 22.82 | 23.17 | +0.39% | 0.55 | 1.27% |