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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.77 | 17.09 | 16.68 | 16.97 | +0.94% | 0.91 | 3.02% |
| 2025-05-23 | 16.38 | 17.43 | 16.33 | 16.81 | +2.79% | 1.31 | 4.41% |
| 2025-05-22 | 16.62 | 16.74 | 16.34 | 16.36 | -2.20% | 0.60 | 2.04% |
| 2025-05-21 | 16.87 | 17.17 | 16.67 | 16.72 | -0.53% | 0.87 | 2.92% |
| 2025-05-20 | 16.67 | 16.84 | 16.58 | 16.81 | +0.83% | 0.66 | 2.22% |
| 2025-05-19 | 16.66 | 16.73 | 16.48 | 16.67 | 0.00% | 0.49 | 1.67% |
| 2025-05-16 | 16.40 | 16.96 | 16.40 | 16.67 | +0.30% | 0.91 | 3.05% |
| 2025-05-15 | 16.33 | 16.80 | 16.27 | 16.62 | +1.70% | 0.90 | 3.06% |
| 2025-05-14 | 16.30 | 16.57 | 16.23 | 16.35 | +0.30% | 0.58 | 2.00% |
| 2025-05-13 | 16.67 | 16.70 | 16.27 | 16.30 | -1.79% | 0.62 | 2.11% |
| 2025-05-12 | 16.43 | 16.69 | 16.40 | 16.59 | +1.33% | 0.67 | 2.28% |
| 2025-05-09 | 16.54 | 16.55 | 16.30 | 16.38 | -0.78% | 0.36 | 1.26% |
| 2025-05-08 | 16.45 | 16.54 | 16.28 | 16.51 | +0.36% | 0.44 | 1.50% |
| 2025-05-07 | 16.37 | 16.57 | 16.26 | 16.45 | +0.73% | 0.69 | 2.38% |
| 2025-05-06 | 15.57 | 16.34 | 15.57 | 16.33 | +4.98% | 0.86 | 3.02% |