北特科技 sh.603009
58.80
+5.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.00 | 59.66 | 54.38 | 58.80 | +5.32% | 15.84 | 8.20% |
| 2026-05-21 | 51.55 | 56.32 | 51.00 | 55.83 | +9.04% | 14.97 | 7.99% |
| 2026-05-20 | 52.07 | 52.09 | 50.51 | 51.20 | -1.71% | 3.61 | 2.09% |
| 2026-05-19 | 52.90 | 53.35 | 51.64 | 52.09 | -1.08% | 3.68 | 2.08% |
| 2026-05-18 | 50.82 | 53.35 | 50.66 | 52.66 | +1.56% | 5.80 | 3.28% |
| 2026-05-15 | 49.75 | 53.19 | 49.45 | 51.85 | +4.22% | 5.52 | 3.16% |
| 2026-05-14 | 52.12 | 52.50 | 49.74 | 49.75 | -4.53% | 3.65 | 2.12% |
| 2026-05-13 | 52.02 | 52.55 | 51.30 | 52.11 | -0.74% | 3.18 | 1.81% |
| 2026-05-12 | 52.89 | 53.00 | 51.74 | 52.50 | +0.25% | 4.37 | 2.47% |
| 2026-05-11 | 51.16 | 53.28 | 50.00 | 52.37 | +2.37% | 6.55 | 3.72% |
| 2026-05-08 | 48.91 | 52.30 | 48.68 | 51.16 | +3.98% | 8.58 | 4.97% |
| 2026-05-07 | 45.48 | 49.99 | 45.21 | 49.20 | +8.18% | 7.04 | 4.34% |
| 2026-05-06 | 45.95 | 46.65 | 45.46 | 45.48 | -1.00% | 3.80 | 2.44% |
| 2026-04-30 | 45.30 | 46.28 | 44.80 | 45.94 | +1.06% | 3.04 | 1.97% |
| 2026-04-29 | 45.56 | 46.05 | 45.25 | 45.46 | +0.09% | 2.24 | 1.45% |
| 2026-04-28 | 46.77 | 46.80 | 45.30 | 45.42 | -2.95% | 2.27 | 1.46% |
| 2026-04-27 | 46.49 | 47.29 | 46.20 | 46.80 | +0.67% | 2.14 | 1.35% |
| 2026-04-24 | 48.15 | 48.49 | 46.40 | 46.49 | -3.55% | 3.46 | 2.18% |
| 2026-04-23 | 51.00 | 51.02 | 47.60 | 48.20 | -6.01% | 5.87 | 3.56% |
| 2026-04-22 | 50.70 | 51.65 | 50.70 | 51.28 | +0.59% | 2.70 | 1.56% |