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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.41 | 47.64 | 44.72 | 45.01 | -3.82% | 3.48 | 2.23% |
| 2026-03-20 | 48.10 | 48.38 | 46.71 | 46.80 | -2.21% | 2.46 | 1.52% |
| 2026-03-19 | 48.37 | 48.40 | 46.60 | 47.86 | -2.13% | 3.65 | 2.27% |
| 2026-03-18 | 48.86 | 49.12 | 48.20 | 48.90 | +0.74% | 2.58 | 1.57% |
| 2026-03-17 | 51.33 | 51.49 | 48.23 | 48.54 | -4.84% | 5.06 | 3.03% |
| 2026-03-16 | 51.85 | 52.47 | 49.85 | 51.01 | -2.19% | 4.27 | 2.49% |
| 2026-03-13 | 52.57 | 54.15 | 51.22 | 52.15 | -2.07% | 4.52 | 2.54% |
| 2026-03-12 | 53.32 | 55.25 | 52.54 | 53.25 | -0.13% | 5.81 | 3.18% |
| 2026-03-11 | 53.12 | 54.50 | 52.87 | 53.32 | +0.70% | 5.48 | 3.02% |
| 2026-03-10 | 52.68 | 53.75 | 52.17 | 52.95 | +1.67% | 4.69 | 2.62% |
| 2026-03-09 | 53.99 | 54.35 | 49.60 | 52.08 | -5.40% | 8.29 | 4.76% |
| 2026-03-06 | 53.58 | 56.00 | 53.23 | 55.05 | +2.27% | 7.51 | 4.05% |
| 2026-03-05 | 55.10 | 55.20 | 53.31 | 53.83 | +0.15% | 5.07 | 2.78% |
| 2026-03-04 | 50.30 | 55.20 | 50.30 | 53.75 | +5.02% | 10.50 | 5.78% |
| 2026-03-03 | 52.36 | 53.81 | 51.01 | 51.18 | -2.70% | 5.00 | 2.83% |
| 2026-03-02 | 52.00 | 54.60 | 52.00 | 52.60 | -1.96% | 4.33 | 2.43% |
| 2026-02-27 | 53.15 | 55.38 | 53.00 | 53.65 | +0.47% | 5.70 | 3.11% |
| 2026-02-26 | 51.50 | 54.58 | 51.19 | 53.40 | +3.09% | 7.08 | 3.93% |
| 2026-02-25 | 49.71 | 52.95 | 49.02 | 51.80 | +4.20% | 6.59 | 3.82% |
| 2026-02-24 | 52.00 | 52.22 | 49.35 | 49.71 | -3.38% | 4.73 | 2.79% |