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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.85 | 23.21 | 22.55 | 22.90 | +0.22% | 0.70 | 1.64% |
| 2025-11-18 | 23.57 | 23.57 | 22.71 | 22.85 | -3.05% | 0.94 | 2.17% |
| 2025-11-17 | 23.38 | 23.61 | 23.37 | 23.57 | +0.64% | 0.48 | 1.09% |
| 2025-11-14 | 23.41 | 23.67 | 23.18 | 23.42 | +0.09% | 0.66 | 1.50% |
| 2025-11-13 | 23.14 | 23.60 | 23.11 | 23.40 | +0.86% | 0.70 | 1.60% |
| 2025-11-12 | 23.79 | 23.79 | 23.02 | 23.20 | -2.52% | 0.95 | 2.17% |
| 2025-11-11 | 23.85 | 23.92 | 23.72 | 23.80 | +0.34% | 0.65 | 1.46% |
| 2025-11-10 | 23.76 | 23.94 | 23.54 | 23.72 | -0.38% | 0.71 | 1.60% |
| 2025-11-07 | 23.80 | 24.00 | 23.70 | 23.81 | -0.38% | 0.69 | 1.53% |
| 2025-11-06 | 23.87 | 23.95 | 23.70 | 23.90 | +0.08% | 0.72 | 1.60% |
| 2025-11-05 | 23.50 | 23.94 | 23.40 | 23.88 | +0.42% | 0.79 | 1.77% |
| 2025-11-04 | 24.02 | 24.06 | 23.53 | 23.78 | -0.88% | 1.01 | 2.25% |
| 2025-11-03 | 24.60 | 24.61 | 23.72 | 23.99 | -2.91% | 1.49 | 3.31% |
| 2025-10-31 | 25.30 | 25.30 | 24.61 | 24.71 | -2.79% | 1.77 | 3.80% |
| 2025-10-30 | 25.29 | 25.83 | 24.90 | 25.42 | +0.08% | 3.00 | 6.30% |
| 2025-10-29 | 24.50 | 25.45 | 24.50 | 25.40 | +4.10% | 3.24 | 6.84% |
| 2025-10-28 | 24.66 | 24.66 | 24.20 | 24.40 | -1.29% | 1.31 | 2.86% |
| 2025-10-27 | 24.50 | 25.03 | 24.30 | 24.72 | +1.94% | 1.79 | 3.85% |
| 2025-10-24 | 24.19 | 24.41 | 24.06 | 24.25 | +1.00% | 1.15 | 2.52% |
| 2025-10-23 | 24.30 | 24.43 | 23.61 | 24.01 | -2.44% | 1.69 | 3.76% |