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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.45 | 21.90 | 21.33 | 21.88 | +1.48% | 0.53 | 1.31% |
| 2025-12-16 | 22.24 | 22.24 | 21.55 | 21.56 | -3.10% | 0.54 | 1.33% |
| 2025-12-15 | 22.25 | 22.49 | 22.18 | 22.25 | -0.85% | 0.35 | 0.83% |
| 2025-12-12 | 22.20 | 22.59 | 22.16 | 22.44 | +0.90% | 0.38 | 0.91% |
| 2025-12-11 | 22.46 | 22.63 | 22.24 | 22.24 | -0.98% | 0.40 | 0.96% |
| 2025-12-10 | 22.61 | 22.62 | 22.28 | 22.46 | -0.62% | 0.38 | 0.91% |
| 2025-12-09 | 22.92 | 22.92 | 22.59 | 22.60 | -1.44% | 0.39 | 0.91% |
| 2025-12-08 | 22.88 | 22.98 | 22.72 | 22.93 | +0.70% | 0.58 | 1.36% |
| 2025-12-05 | 22.18 | 22.98 | 22.17 | 22.77 | +2.48% | 0.63 | 1.49% |
| 2025-12-04 | 22.36 | 22.57 | 22.17 | 22.22 | -1.07% | 0.33 | 0.80% |
| 2025-12-03 | 22.67 | 22.72 | 22.36 | 22.46 | -0.58% | 0.41 | 0.97% |
| 2025-12-02 | 22.85 | 22.85 | 22.46 | 22.59 | -1.14% | 0.37 | 0.87% |
| 2025-12-01 | 22.64 | 23.08 | 22.64 | 22.85 | +1.33% | 0.54 | 1.25% |
| 2025-11-28 | 22.28 | 22.58 | 22.28 | 22.55 | +0.76% | 0.36 | 0.85% |
| 2025-11-27 | 22.50 | 22.69 | 22.30 | 22.38 | +0.04% | 0.40 | 0.94% |
| 2025-11-26 | 22.70 | 22.93 | 22.32 | 22.37 | -1.89% | 0.50 | 1.17% |
| 2025-11-25 | 22.46 | 23.16 | 22.40 | 22.80 | +1.47% | 0.68 | 1.58% |
| 2025-11-24 | 21.85 | 22.55 | 21.85 | 22.47 | +2.74% | 0.68 | 1.63% |
| 2025-11-21 | 22.50 | 22.85 | 21.70 | 21.87 | -4.46% | 0.94 | 2.28% |
| 2025-11-20 | 22.84 | 23.27 | 22.76 | 22.89 | -0.04% | 0.58 | 1.35% |