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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.25 | 23.25 | 22.93 | 23.08 | -0.52% | 0.55 | 1.26% |
| 2026-04-20 | 22.90 | 23.21 | 22.69 | 23.20 | +1.18% | 0.69 | 1.59% |
| 2026-04-17 | 22.70 | 23.06 | 22.63 | 22.93 | +1.10% | 0.72 | 1.66% |
| 2026-04-16 | 22.39 | 22.74 | 22.24 | 22.68 | +1.61% | 0.59 | 1.37% |
| 2026-04-15 | 22.64 | 22.78 | 22.26 | 22.32 | -1.37% | 0.54 | 1.27% |
| 2026-04-14 | 22.80 | 22.80 | 22.32 | 22.63 | +0.31% | 0.54 | 1.27% |
| 2026-04-13 | 22.61 | 22.78 | 22.38 | 22.56 | 0.00% | 0.65 | 1.53% |
| 2026-04-10 | 22.72 | 22.94 | 22.55 | 22.56 | +0.27% | 0.67 | 1.55% |
| 2026-04-09 | 22.12 | 22.84 | 22.12 | 22.50 | +0.76% | 0.89 | 2.09% |
| 2026-04-08 | 21.92 | 22.34 | 21.81 | 22.33 | +3.09% | 0.84 | 2.02% |
| 2026-04-07 | 21.13 | 21.74 | 20.74 | 21.66 | +3.64% | 0.83 | 2.04% |
| 2026-04-03 | 21.25 | 21.35 | 20.89 | 20.90 | -1.55% | 0.43 | 1.07% |
| 2026-04-02 | 21.50 | 21.55 | 21.07 | 21.23 | -1.53% | 0.47 | 1.17% |
| 2026-04-01 | 21.74 | 21.89 | 21.28 | 21.56 | +0.56% | 0.54 | 1.33% |
| 2026-03-31 | 21.95 | 21.95 | 21.41 | 21.44 | -2.01% | 0.79 | 1.93% |
| 2026-03-30 | 21.45 | 21.99 | 21.30 | 21.88 | +0.83% | 0.56 | 1.37% |
| 2026-03-27 | 20.89 | 21.78 | 20.89 | 21.70 | +2.55% | 0.74 | 1.82% |
| 2026-03-26 | 21.38 | 21.49 | 21.00 | 21.16 | -0.84% | 0.51 | 1.26% |
| 2026-03-25 | 20.95 | 21.36 | 20.90 | 21.34 | +2.45% | 0.67 | 1.68% |
| 2026-03-24 | 20.50 | 20.85 | 20.19 | 20.83 | +3.58% | 0.75 | 1.94% |