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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.00 | 24.35 | 23.95 | 24.08 | +0.33% | 0.95 | 2.09% |
| 2026-01-15 | 23.65 | 24.35 | 23.60 | 24.00 | +0.97% | 1.20 | 2.65% |
| 2026-01-14 | 23.93 | 24.25 | 23.36 | 23.77 | -0.59% | 1.71 | 3.82% |
| 2026-01-13 | 24.60 | 24.60 | 23.86 | 23.91 | -2.80% | 1.70 | 3.75% |
| 2026-01-12 | 24.87 | 24.87 | 24.28 | 24.60 | -1.17% | 2.51 | 5.46% |
| 2026-01-09 | 23.88 | 25.64 | 23.88 | 24.89 | +4.19% | 3.18 | 6.84% |
| 2026-01-08 | 23.80 | 24.03 | 23.70 | 23.89 | -0.67% | 1.29 | 2.87% |
| 2026-01-07 | 23.80 | 24.38 | 23.51 | 24.05 | +1.99% | 2.43 | 5.38% |
| 2026-01-06 | 23.25 | 23.59 | 23.20 | 23.58 | +1.64% | 1.10 | 2.50% |
| 2026-01-05 | 23.04 | 23.32 | 22.98 | 23.20 | +0.96% | 0.65 | 1.48% |
| 2025-12-31 | 22.86 | 23.05 | 22.76 | 22.98 | +0.83% | 0.64 | 1.50% |
| 2025-12-30 | 22.70 | 22.91 | 22.58 | 22.79 | -0.31% | 0.44 | 1.02% |
| 2025-12-29 | 22.79 | 23.06 | 22.65 | 22.86 | +0.31% | 0.50 | 1.16% |
| 2025-12-26 | 22.80 | 22.95 | 22.65 | 22.79 | +0.04% | 0.55 | 1.29% |
| 2025-12-25 | 22.61 | 22.83 | 22.37 | 22.78 | +0.66% | 0.52 | 1.23% |
| 2025-12-24 | 22.69 | 22.70 | 22.58 | 22.63 | +0.22% | 0.37 | 0.87% |
| 2025-12-23 | 22.75 | 22.80 | 22.51 | 22.58 | -0.79% | 0.35 | 0.83% |
| 2025-12-22 | 22.68 | 22.94 | 22.62 | 22.76 | +0.35% | 0.57 | 1.34% |
| 2025-12-19 | 22.20 | 22.94 | 22.16 | 22.68 | +2.35% | 0.82 | 1.93% |
| 2025-12-18 | 21.87 | 22.36 | 21.71 | 22.16 | +1.28% | 0.58 | 1.39% |