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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.11 | 41.37 | 40.50 | 40.88 | -1.97% | 3.35 | 2.42% |
| 2025-07-21 | 41.58 | 42.50 | 41.10 | 41.70 | +1.29% | 3.80 | 2.69% |
| 2025-07-18 | 41.53 | 41.60 | 40.33 | 41.17 | -0.87% | 3.59 | 2.60% |
| 2025-07-17 | 41.38 | 42.10 | 41.07 | 41.53 | -0.41% | 3.67 | 2.61% |
| 2025-07-16 | 41.01 | 42.50 | 40.79 | 41.70 | +1.88% | 4.70 | 3.33% |
| 2025-07-15 | 40.48 | 40.99 | 40.15 | 40.93 | +0.59% | 3.23 | 2.35% |
| 2025-07-14 | 39.20 | 40.85 | 39.00 | 40.69 | +4.01% | 4.79 | 3.52% |
| 2025-07-11 | 38.25 | 39.29 | 37.95 | 39.12 | +2.27% | 2.91 | 2.21% |
| 2025-07-10 | 38.38 | 38.42 | 37.92 | 38.25 | -0.80% | 1.85 | 1.44% |
| 2025-07-09 | 39.31 | 39.85 | 38.56 | 38.56 | -0.93% | 3.35 | 2.53% |
| 2025-07-08 | 37.60 | 39.45 | 37.54 | 38.92 | +2.58% | 3.56 | 2.73% |
| 2025-07-07 | 39.17 | 39.20 | 37.36 | 37.94 | -3.12% | 3.93 | 3.07% |
| 2025-07-04 | 39.51 | 39.65 | 38.85 | 39.16 | -1.21% | 2.38 | 1.79% |
| 2025-07-03 | 39.82 | 40.52 | 39.20 | 39.64 | -1.37% | 2.68 | 1.99% |
| 2025-07-02 | 40.97 | 41.13 | 39.61 | 40.19 | -2.64% | 3.65 | 2.69% |
| 2025-07-01 | 41.69 | 42.00 | 41.22 | 41.28 | -1.01% | 2.55 | 1.82% |
| 2025-06-30 | 41.00 | 41.90 | 40.60 | 41.70 | +1.07% | 2.52 | 1.79% |
| 2025-06-27 | 42.55 | 42.55 | 40.89 | 41.26 | -0.75% | 2.87 | 2.06% |
| 2025-06-26 | 41.39 | 43.48 | 41.09 | 41.57 | +1.59% | 5.34 | 3.71% |
| 2025-06-25 | 40.40 | 41.42 | 40.08 | 40.92 | +1.24% | 4.10 | 2.97% |