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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.73 | 25.07 | 23.90 | 24.61 | -0.57% | 2.16 | 4.70% |
| 2025-10-21 | 24.64 | 24.82 | 24.36 | 24.75 | +1.06% | 1.54 | 3.33% |
| 2025-10-20 | 24.71 | 24.86 | 24.24 | 24.49 | -0.61% | 1.71 | 3.72% |
| 2025-10-17 | 25.43 | 25.84 | 24.55 | 24.64 | -3.03% | 2.49 | 5.28% |
| 2025-10-16 | 26.00 | 26.15 | 25.19 | 25.41 | -4.94% | 3.68 | 7.65% |
| 2025-10-15 | 26.73 | 28.15 | 25.93 | 26.73 | -0.48% | 5.70 | 11.29% |
| 2025-10-14 | 27.78 | 28.17 | 26.67 | 26.86 | +0.86% | 8.39 | 16.37% |
| 2025-10-13 | 24.27 | 26.63 | 24.27 | 26.63 | +10.00% | 4.85 | 10.08% |
| 2025-10-10 | 24.90 | 24.98 | 24.10 | 24.21 | -2.06% | 2.71 | 5.89% |
| 2025-10-09 | 23.75 | 24.73 | 23.75 | 24.72 | +5.15% | 2.77 | 6.10% |
| 2025-09-30 | 23.29 | 23.79 | 23.29 | 23.51 | +1.03% | 1.09 | 2.47% |
| 2025-09-29 | 22.91 | 23.35 | 22.86 | 23.27 | +0.56% | 0.73 | 1.69% |
| 2025-09-26 | 23.32 | 23.60 | 23.09 | 23.14 | -0.60% | 0.93 | 2.12% |
| 2025-09-25 | 23.31 | 23.69 | 23.22 | 23.28 | -0.21% | 1.09 | 2.47% |
| 2025-09-24 | 22.82 | 23.33 | 22.66 | 23.33 | +2.23% | 1.19 | 2.73% |
| 2025-09-23 | 23.59 | 23.67 | 22.42 | 22.82 | -3.47% | 1.46 | 3.40% |
| 2025-09-22 | 23.56 | 23.79 | 23.30 | 23.64 | +0.34% | 1.00 | 2.27% |
| 2025-09-19 | 23.69 | 24.05 | 23.41 | 23.56 | -0.63% | 1.13 | 2.55% |
| 2025-09-18 | 24.70 | 24.75 | 23.46 | 23.71 | -3.89% | 1.95 | 4.31% |
| 2025-09-17 | 24.46 | 24.73 | 24.20 | 24.67 | +0.73% | 1.30 | 2.82% |