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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.29 | 22.57 | 21.83 | 22.16 | -0.22% | 5.32 | 13.59% |
| 2025-06-23 | 21.61 | 22.34 | 21.60 | 22.21 | +1.74% | 4.48 | 11.55% |
| 2025-06-20 | 22.31 | 22.34 | 21.57 | 21.83 | -0.59% | 5.39 | 13.96% |
| 2025-06-19 | 22.74 | 23.01 | 21.77 | 21.96 | -6.38% | 7.82 | 19.90% |
| 2025-06-18 | 24.75 | 25.45 | 23.46 | 23.46 | -9.96% | 11.78 | 27.83% |
| 2025-06-17 | 28.25 | 29.61 | 26.06 | 26.06 | -10.00% | 15.72 | 32.69% |
| 2025-06-16 | 27.33 | 30.23 | 26.76 | 28.95 | +5.34% | 19.13 | 38.00% |
| 2025-06-13 | 27.49 | 27.49 | 27.49 | 27.49 | +9.99% | 0.84 | 1.74% |
| 2025-06-12 | 24.99 | 24.99 | 24.99 | 24.99 | +10.02% | 0.53 | 1.20% |
| 2025-06-11 | 22.71 | 22.71 | 22.05 | 22.71 | +10.01% | 3.91 | 9.80% |
| 2025-06-10 | 20.65 | 20.65 | 20.65 | 20.65 | +10.00% | 0.46 | 1.26% |
| 2025-06-09 | 17.28 | 18.77 | 17.22 | 18.77 | +10.01% | 2.68 | 8.29% |
| 2025-06-06 | 17.00 | 17.11 | 16.97 | 17.06 | +0.35% | 0.46 | 1.52% |
| 2025-06-05 | 17.11 | 17.42 | 16.92 | 17.00 | -0.06% | 0.85 | 2.81% |
| 2025-06-04 | 16.66 | 17.23 | 16.66 | 17.01 | +2.10% | 0.82 | 2.76% |
| 2025-06-03 | 16.51 | 16.72 | 16.47 | 16.66 | +0.54% | 0.36 | 1.23% |
| 2025-05-30 | 16.83 | 16.83 | 16.49 | 16.57 | -1.60% | 0.59 | 2.03% |
| 2025-05-29 | 16.87 | 16.92 | 16.74 | 16.84 | +0.12% | 0.58 | 1.95% |
| 2025-05-28 | 16.79 | 16.95 | 16.75 | 16.82 | +0.06% | 0.49 | 1.65% |
| 2025-05-27 | 16.92 | 16.95 | 16.64 | 16.81 | -0.94% | 0.57 | 1.91% |