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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.38 | 25.43 | 23.36 | 25.43 | +10.02% | 5.39 | 11.64% |
| 2025-08-18 | 22.99 | 23.24 | 22.51 | 23.11 | +1.36% | 3.21 | 7.43% |
| 2025-08-15 | 21.89 | 22.96 | 21.89 | 22.80 | +4.20% | 3.43 | 8.09% |
| 2025-08-14 | 22.35 | 22.35 | 21.87 | 21.88 | -2.01% | 1.78 | 4.29% |
| 2025-08-13 | 21.86 | 22.41 | 21.78 | 22.33 | +2.24% | 2.16 | 5.18% |
| 2025-08-12 | 22.24 | 22.27 | 21.81 | 21.84 | -1.93% | 1.71 | 4.15% |
| 2025-08-11 | 22.07 | 22.40 | 22.06 | 22.27 | -0.27% | 1.52 | 3.63% |
| 2025-08-08 | 22.56 | 22.60 | 22.11 | 22.33 | -2.23% | 2.56 | 6.53% |
| 2025-08-07 | 22.06 | 23.06 | 21.70 | 22.84 | +3.16% | 4.30 | 10.90% |
| 2025-08-06 | 22.18 | 22.21 | 21.92 | 22.14 | -0.22% | 1.34 | 3.45% |
| 2025-08-05 | 22.23 | 22.32 | 22.06 | 22.19 | -0.09% | 1.06 | 2.72% |
| 2025-08-04 | 22.06 | 22.23 | 21.89 | 22.21 | +0.54% | 0.96 | 2.46% |
| 2025-08-01 | 22.45 | 22.45 | 22.05 | 22.09 | -1.03% | 1.21 | 3.10% |
| 2025-07-31 | 22.71 | 22.86 | 22.18 | 22.32 | -2.32% | 1.80 | 4.55% |
| 2025-07-30 | 23.50 | 23.67 | 22.46 | 22.85 | -2.55% | 2.78 | 6.90% |
| 2025-07-29 | 23.84 | 23.89 | 23.25 | 23.45 | -1.59% | 2.17 | 5.26% |
| 2025-07-28 | 24.03 | 24.19 | 23.73 | 23.83 | -0.75% | 3.06 | 7.26% |
| 2025-07-25 | 24.24 | 24.66 | 23.74 | 24.01 | +0.63% | 5.64 | 13.25% |
| 2025-07-24 | 22.86 | 24.46 | 22.82 | 23.86 | +3.60% | 5.63 | 13.41% |
| 2025-07-23 | 23.54 | 23.54 | 22.76 | 23.03 | -2.62% | 2.68 | 6.58% |