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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.00 | 21.23 | 20.05 | 20.11 | -4.60% | 1.32 | 3.38% |
| 2026-03-20 | 21.64 | 21.99 | 21.01 | 21.08 | -2.72% | 0.77 | 1.90% |
| 2026-03-19 | 22.31 | 22.31 | 21.56 | 21.67 | -3.26% | 0.75 | 1.80% |
| 2026-03-18 | 22.35 | 22.42 | 22.03 | 22.40 | +0.40% | 0.57 | 1.36% |
| 2026-03-17 | 22.89 | 22.96 | 22.20 | 22.31 | -2.02% | 0.73 | 1.71% |
| 2026-03-16 | 22.85 | 23.03 | 22.28 | 22.77 | -0.57% | 0.82 | 1.92% |
| 2026-03-13 | 23.32 | 23.56 | 22.81 | 22.90 | -1.80% | 0.89 | 2.04% |
| 2026-03-12 | 23.70 | 23.83 | 23.19 | 23.32 | -1.73% | 0.93 | 2.10% |
| 2026-03-11 | 24.45 | 24.65 | 23.71 | 23.73 | -2.94% | 1.15 | 2.52% |
| 2026-03-10 | 23.92 | 24.45 | 23.92 | 24.45 | +2.43% | 1.08 | 2.35% |
| 2026-03-09 | 24.59 | 24.60 | 23.13 | 23.87 | -3.79% | 1.69 | 3.77% |
| 2026-03-06 | 24.81 | 25.17 | 24.59 | 24.81 | -0.48% | 0.97 | 2.08% |
| 2026-03-05 | 25.52 | 25.52 | 24.67 | 24.93 | -0.40% | 1.34 | 2.85% |
| 2026-03-04 | 24.40 | 25.68 | 24.25 | 25.03 | +0.28% | 1.62 | 3.42% |
| 2026-03-03 | 26.44 | 26.51 | 24.89 | 24.96 | -5.42% | 2.32 | 4.84% |
| 2026-03-02 | 26.79 | 26.86 | 25.89 | 26.39 | -2.26% | 2.64 | 5.35% |
| 2026-02-27 | 26.22 | 27.05 | 26.22 | 27.00 | +2.12% | 3.05 | 6.05% |
| 2026-02-26 | 26.71 | 26.72 | 26.21 | 26.44 | -0.97% | 2.86 | 5.77% |
| 2026-02-25 | 26.17 | 26.95 | 25.99 | 26.70 | +2.93% | 5.11 | 10.21% |
| 2026-02-24 | 25.59 | 26.38 | 25.50 | 25.94 | +2.29% | 2.45 | 5.03% |