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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.26 | 23.94 | 23.24 | 23.65 | +0.85% | 4.25 | 10.23% |
| 2025-07-21 | 23.22 | 23.66 | 23.11 | 23.45 | +0.90% | 3.71 | 9.02% |
| 2025-07-18 | 22.77 | 23.84 | 22.68 | 23.24 | +1.70% | 4.56 | 11.14% |
| 2025-07-17 | 22.42 | 22.85 | 22.20 | 22.85 | +1.33% | 2.29 | 5.77% |
| 2025-07-16 | 22.68 | 22.84 | 22.42 | 22.55 | -0.62% | 2.42 | 6.10% |
| 2025-07-15 | 23.16 | 23.86 | 22.66 | 22.69 | -2.03% | 4.17 | 10.25% |
| 2025-07-14 | 23.95 | 25.16 | 23.07 | 23.16 | -2.81% | 6.64 | 15.71% |
| 2025-07-11 | 23.51 | 24.28 | 23.09 | 23.83 | +4.37% | 8.08 | 19.33% |
| 2025-07-10 | 22.82 | 23.42 | 22.36 | 22.83 | +2.24% | 6.02 | 14.93% |
| 2025-07-09 | 22.74 | 22.84 | 22.24 | 22.33 | -2.40% | 3.03 | 7.66% |
| 2025-07-08 | 22.66 | 23.34 | 22.63 | 22.88 | +0.88% | 3.90 | 9.68% |
| 2025-07-07 | 22.03 | 22.94 | 22.03 | 22.68 | +2.39% | 3.83 | 9.66% |
| 2025-07-04 | 22.29 | 22.32 | 21.83 | 22.15 | -0.80% | 2.73 | 7.04% |
| 2025-07-03 | 22.72 | 22.84 | 22.04 | 22.33 | -1.58% | 3.37 | 8.56% |
| 2025-07-02 | 22.62 | 23.52 | 22.62 | 22.69 | -2.03% | 4.08 | 10.06% |
| 2025-07-01 | 23.57 | 23.57 | 22.99 | 23.16 | -4.61% | 5.79 | 14.15% |
| 2025-06-30 | 22.66 | 24.88 | 22.21 | 24.28 | +7.37% | 9.55 | 23.15% |
| 2025-06-27 | 21.96 | 22.94 | 21.86 | 22.61 | +3.99% | 6.98 | 17.68% |
| 2025-06-26 | 21.96 | 22.09 | 21.61 | 21.74 | -1.58% | 3.62 | 9.44% |
| 2025-06-25 | 22.04 | 22.25 | 21.79 | 22.09 | -0.32% | 4.29 | 11.05% |