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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.90 | 25.94 | 25.35 | 25.36 | -2.76% | 2.06 | 4.28% |
| 2026-02-12 | 25.85 | 26.50 | 25.70 | 26.08 | -1.36% | 5.38 | 11.00% |
| 2026-02-11 | 24.02 | 26.44 | 23.96 | 26.44 | +9.98% | 4.16 | 8.58% |
| 2026-02-10 | 23.98 | 24.23 | 23.80 | 24.04 | +0.38% | 0.74 | 1.64% |
| 2026-02-09 | 23.96 | 24.45 | 23.69 | 23.95 | +1.57% | 0.92 | 2.04% |
| 2026-02-06 | 23.16 | 23.82 | 23.08 | 23.58 | +1.16% | 0.71 | 1.61% |
| 2026-02-05 | 23.61 | 23.77 | 23.19 | 23.31 | -1.94% | 0.87 | 1.99% |
| 2026-02-04 | 24.25 | 24.32 | 23.56 | 23.77 | -1.70% | 1.05 | 2.34% |
| 2026-02-03 | 23.77 | 24.23 | 23.44 | 24.18 | +3.25% | 1.33 | 2.96% |
| 2026-02-02 | 23.84 | 24.30 | 23.40 | 23.42 | -4.53% | 1.38 | 3.09% |
| 2026-01-30 | 25.16 | 25.16 | 23.87 | 24.53 | -4.89% | 2.35 | 5.13% |
| 2026-01-29 | 26.46 | 26.62 | 25.08 | 25.79 | -1.04% | 4.40 | 9.05% |
| 2026-01-28 | 25.08 | 26.40 | 24.61 | 26.06 | +3.45% | 4.00 | 8.30% |
| 2026-01-27 | 25.45 | 25.88 | 24.50 | 25.19 | -0.90% | 2.97 | 6.27% |
| 2026-01-26 | 25.00 | 25.60 | 24.76 | 25.42 | +2.09% | 2.67 | 5.62% |
| 2026-01-23 | 24.97 | 24.99 | 24.70 | 24.90 | -0.16% | 1.50 | 3.23% |
| 2026-01-22 | 24.49 | 24.95 | 24.41 | 24.94 | +1.88% | 1.84 | 3.97% |
| 2026-01-21 | 23.99 | 24.48 | 23.83 | 24.48 | +1.75% | 1.25 | 2.73% |
| 2026-01-20 | 24.30 | 24.58 | 23.82 | 24.06 | -0.95% | 0.90 | 1.98% |
| 2026-01-19 | 23.99 | 24.39 | 23.98 | 24.29 | +0.87% | 0.86 | 1.89% |