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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 43.20 | 45.88 | 42.46 | 44.94 | +4.20% | 9.63 | 6.44% |
| 2025-08-18 | 43.62 | 43.77 | 42.61 | 43.13 | -0.14% | 5.54 | 3.79% |
| 2025-08-15 | 42.26 | 43.58 | 41.89 | 43.19 | +4.45% | 7.15 | 4.93% |
| 2025-08-14 | 42.40 | 42.51 | 41.02 | 41.35 | -2.55% | 4.01 | 2.84% |
| 2025-08-13 | 41.47 | 42.86 | 41.00 | 42.43 | +2.34% | 5.03 | 3.53% |
| 2025-08-12 | 40.85 | 41.66 | 40.56 | 41.46 | +1.49% | 3.67 | 2.64% |
| 2025-08-11 | 40.82 | 41.50 | 40.50 | 40.85 | +0.05% | 3.31 | 2.39% |
| 2025-08-08 | 41.41 | 41.41 | 40.61 | 40.83 | -1.35% | 3.04 | 2.20% |
| 2025-08-07 | 42.50 | 42.50 | 41.25 | 41.39 | -2.59% | 4.50 | 3.20% |
| 2025-08-06 | 40.63 | 43.12 | 40.25 | 42.49 | +4.58% | 8.18 | 5.75% |
| 2025-08-05 | 41.01 | 41.13 | 40.36 | 40.63 | -0.83% | 3.41 | 2.47% |
| 2025-08-04 | 38.60 | 41.40 | 38.46 | 40.97 | +5.35% | 5.70 | 4.17% |
| 2025-08-01 | 39.27 | 39.60 | 38.45 | 38.89 | -0.97% | 2.36 | 1.80% |
| 2025-07-31 | 39.11 | 39.90 | 39.09 | 39.27 | -0.08% | 2.53 | 1.89% |
| 2025-07-30 | 39.70 | 39.81 | 39.02 | 39.30 | -1.28% | 2.41 | 1.81% |
| 2025-07-29 | 40.22 | 40.40 | 39.40 | 39.81 | -1.56% | 2.88 | 2.13% |
| 2025-07-28 | 41.05 | 41.60 | 40.20 | 40.44 | -0.30% | 2.92 | 2.12% |
| 2025-07-25 | 40.58 | 40.87 | 40.07 | 40.56 | -0.42% | 2.43 | 1.78% |
| 2025-07-24 | 40.74 | 41.35 | 40.56 | 40.73 | +0.42% | 2.88 | 2.08% |
| 2025-07-23 | 40.80 | 41.37 | 40.20 | 40.56 | -0.78% | 2.16 | 1.57% |