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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.77 | 24.77 | 24.04 | 24.49 | -1.13% | 1.75 | 3.82% |
| 2025-09-15 | 25.24 | 25.24 | 24.77 | 24.77 | -1.86% | 1.72 | 3.66% |
| 2025-09-12 | 24.91 | 25.27 | 24.48 | 25.24 | +1.44% | 2.80 | 5.95% |
| 2025-09-11 | 24.22 | 24.91 | 23.86 | 24.88 | +2.76% | 2.07 | 4.49% |
| 2025-09-10 | 24.31 | 24.60 | 24.06 | 24.21 | -0.49% | 1.40 | 3.07% |
| 2025-09-09 | 25.03 | 25.18 | 24.20 | 24.33 | -3.26% | 2.22 | 4.78% |
| 2025-09-08 | 24.84 | 25.25 | 24.79 | 25.15 | +0.68% | 1.99 | 4.23% |
| 2025-09-05 | 24.45 | 25.01 | 24.36 | 24.98 | +2.71% | 2.40 | 5.14% |
| 2025-09-04 | 25.34 | 25.38 | 23.85 | 24.32 | -2.56% | 3.03 | 6.52% |
| 2025-09-03 | 26.51 | 26.76 | 24.84 | 24.96 | -5.84% | 3.58 | 7.43% |
| 2025-09-02 | 28.18 | 28.18 | 26.11 | 26.51 | -6.12% | 4.83 | 9.64% |
| 2025-09-01 | 28.55 | 28.75 | 27.24 | 28.23 | -3.94% | 6.08 | 11.55% |
| 2025-08-29 | 27.96 | 30.42 | 27.67 | 29.39 | +0.41% | 9.83 | 17.94% |
| 2025-08-28 | 28.60 | 30.19 | 27.75 | 29.27 | +4.45% | 14.18 | 26.00% |
| 2025-08-27 | 25.56 | 28.02 | 25.56 | 28.02 | +9.99% | 7.86 | 15.27% |
| 2025-08-26 | 26.31 | 26.31 | 25.18 | 25.48 | -3.11% | 4.87 | 10.07% |
| 2025-08-25 | 25.76 | 27.23 | 25.56 | 26.30 | +3.17% | 7.96 | 16.00% |
| 2025-08-22 | 25.18 | 26.61 | 24.92 | 25.49 | +1.23% | 7.42 | 15.35% |
| 2025-08-21 | 26.98 | 27.65 | 25.18 | 25.18 | -9.99% | 10.66 | 21.58% |
| 2025-08-20 | 27.06 | 27.97 | 26.47 | 27.97 | +10.01% | 6.80 | 13.06% |