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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.18 | 41.50 | 39.15 | 40.42 | +4.47% | 5.70 | 4.17% |
| 2025-06-23 | 39.20 | 39.40 | 38.31 | 38.69 | -0.87% | 3.52 | 2.68% |
| 2025-06-20 | 41.80 | 41.83 | 38.89 | 39.03 | -6.63% | 6.96 | 5.19% |
| 2025-06-19 | 45.50 | 46.60 | 41.30 | 41.80 | -8.69% | 8.35 | 5.60% |
| 2025-06-18 | 44.44 | 46.59 | 44.30 | 45.78 | +2.30% | 4.25 | 2.76% |
| 2025-06-17 | 45.85 | 45.89 | 44.50 | 44.75 | -2.04% | 2.85 | 1.88% |
| 2025-06-16 | 46.06 | 46.75 | 45.64 | 45.68 | -1.23% | 2.44 | 1.57% |
| 2025-06-13 | 47.00 | 47.24 | 45.54 | 46.25 | -1.83% | 5.90 | 3.78% |
| 2025-06-12 | 45.40 | 48.20 | 44.81 | 47.11 | +4.23% | 7.69 | 4.84% |
| 2025-06-11 | 44.78 | 45.58 | 44.49 | 45.20 | +1.69% | 3.10 | 2.03% |
| 2025-06-10 | 47.48 | 47.50 | 44.00 | 44.45 | -5.43% | 7.50 | 4.90% |
| 2025-06-09 | 47.35 | 49.19 | 46.87 | 47.00 | -2.14% | 5.81 | 3.60% |
| 2025-06-06 | 47.80 | 49.10 | 47.60 | 48.03 | -3.69% | 5.52 | 3.38% |
| 2025-06-05 | 50.24 | 50.86 | 49.00 | 49.87 | -0.34% | 6.72 | 3.99% |
| 2025-06-04 | 47.01 | 50.40 | 47.01 | 50.04 | +5.84% | 8.72 | 5.24% |
| 2025-06-03 | 47.69 | 48.55 | 46.91 | 47.28 | -2.72% | 4.80 | 2.97% |
| 2025-05-30 | 48.80 | 49.38 | 47.39 | 48.60 | -1.04% | 5.92 | 3.62% |
| 2025-05-29 | 48.86 | 49.80 | 48.41 | 49.11 | -0.12% | 7.38 | 4.46% |
| 2025-05-28 | 47.12 | 50.58 | 46.11 | 49.17 | +4.39% | 12.26 | 7.44% |
| 2025-05-27 | 46.50 | 47.97 | 45.25 | 47.10 | +1.27% | 9.08 | 5.74% |