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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.84 | 47.47 | 45.96 | 46.51 | -1.44% | 11.69 | 7.40% |
| 2025-05-23 | 43.00 | 47.19 | 42.90 | 47.19 | +10.00% | 19.73 | 12.56% |
| 2025-05-22 | 44.27 | 44.27 | 42.87 | 42.90 | -2.96% | 3.19 | 2.17% |
| 2025-05-21 | 43.80 | 44.89 | 43.52 | 44.21 | +0.48% | 4.48 | 3.00% |
| 2025-05-20 | 42.40 | 45.50 | 42.33 | 44.00 | +3.09% | 7.93 | 5.29% |
| 2025-05-19 | 43.13 | 43.60 | 41.69 | 42.68 | -2.13% | 4.35 | 3.03% |
| 2025-05-16 | 43.51 | 44.58 | 43.05 | 43.61 | +0.02% | 4.23 | 2.84% |
| 2025-05-15 | 44.85 | 45.01 | 43.52 | 43.60 | -3.15% | 4.42 | 2.97% |
| 2025-05-14 | 45.33 | 46.26 | 44.60 | 45.02 | -0.99% | 5.13 | 3.34% |
| 2025-05-13 | 47.77 | 48.08 | 45.28 | 45.47 | -4.81% | 8.80 | 5.61% |
| 2025-05-12 | 46.19 | 48.27 | 45.80 | 47.77 | +4.32% | 10.69 | 6.71% |
| 2025-05-09 | 48.64 | 49.13 | 45.49 | 45.79 | -3.13% | 11.60 | 7.27% |
| 2025-05-08 | 44.40 | 47.81 | 44.02 | 47.27 | +6.50% | 13.21 | 8.49% |
| 2025-05-07 | 45.86 | 46.42 | 43.92 | 44.38 | -2.18% | 6.50 | 4.28% |
| 2025-05-06 | 45.62 | 46.31 | 45.08 | 45.37 | -0.46% | 8.31 | 5.39% |