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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.51 | 51.67 | 49.99 | 50.98 | +0.35% | 2.69 | 1.57% |
| 2026-04-20 | 51.18 | 52.00 | 50.64 | 50.80 | -0.63% | 2.67 | 1.54% |
| 2026-04-17 | 51.00 | 51.38 | 50.50 | 51.12 | -0.16% | 2.90 | 1.68% |
| 2026-04-16 | 50.88 | 52.08 | 50.50 | 51.20 | +2.79% | 4.60 | 2.65% |
| 2026-04-15 | 50.00 | 51.16 | 49.40 | 49.81 | +1.59% | 3.86 | 2.27% |
| 2026-04-14 | 49.09 | 49.75 | 48.80 | 49.03 | +0.47% | 2.73 | 1.64% |
| 2026-04-13 | 49.19 | 50.30 | 48.80 | 48.80 | -1.81% | 2.45 | 1.47% |
| 2026-04-10 | 49.89 | 50.98 | 49.47 | 49.70 | -0.20% | 2.89 | 1.71% |
| 2026-04-09 | 48.00 | 50.45 | 47.48 | 49.80 | +3.97% | 4.70 | 2.81% |
| 2026-04-08 | 47.60 | 48.38 | 47.29 | 47.90 | +3.32% | 3.02 | 1.87% |
| 2026-04-07 | 46.61 | 47.14 | 45.90 | 46.36 | -1.36% | 2.07 | 1.32% |
| 2026-04-03 | 47.02 | 47.90 | 46.00 | 47.00 | -0.04% | 2.29 | 1.44% |
| 2026-04-02 | 46.61 | 47.92 | 45.80 | 47.02 | +0.64% | 2.68 | 1.70% |
| 2026-04-01 | 44.80 | 46.84 | 44.70 | 46.72 | +5.94% | 3.72 | 2.39% |
| 2026-03-31 | 45.54 | 46.27 | 44.10 | 44.10 | -3.12% | 2.25 | 1.47% |
| 2026-03-30 | 44.65 | 46.15 | 44.50 | 45.52 | +0.64% | 1.89 | 1.24% |
| 2026-03-27 | 44.48 | 45.70 | 44.00 | 45.23 | +0.58% | 1.98 | 1.30% |
| 2026-03-26 | 45.70 | 46.43 | 44.84 | 44.97 | -1.55% | 2.02 | 1.31% |
| 2026-03-25 | 45.11 | 46.46 | 45.10 | 45.68 | +2.12% | 2.74 | 1.77% |
| 2026-03-24 | 45.98 | 45.99 | 43.68 | 44.73 | -0.62% | 2.87 | 1.91% |