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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.65 | 52.80 | 51.45 | 51.45 | -2.65% | 4.56 | 2.59% |
| 2026-02-12 | 51.77 | 53.70 | 51.01 | 52.85 | +3.06% | 6.35 | 3.58% |
| 2026-02-11 | 51.68 | 52.25 | 50.70 | 51.28 | -2.25% | 4.59 | 2.64% |
| 2026-02-10 | 51.00 | 53.95 | 49.18 | 52.46 | +3.02% | 8.74 | 5.02% |
| 2026-02-09 | 53.00 | 53.10 | 50.51 | 50.92 | -2.04% | 5.49 | 3.17% |
| 2026-02-06 | 50.46 | 54.36 | 50.08 | 51.98 | +1.31% | 6.68 | 3.78% |
| 2026-02-05 | 52.79 | 53.49 | 50.88 | 51.31 | -4.45% | 6.33 | 3.62% |
| 2026-02-04 | 54.98 | 55.07 | 53.33 | 53.70 | -2.45% | 6.16 | 3.37% |
| 2026-02-03 | 53.84 | 55.35 | 52.20 | 55.05 | +3.79% | 8.60 | 4.70% |
| 2026-02-02 | 55.10 | 56.12 | 52.87 | 53.04 | -4.26% | 9.35 | 5.12% |
| 2026-01-30 | 51.48 | 56.68 | 50.52 | 55.40 | +5.68% | 13.32 | 7.26% |
| 2026-01-29 | 53.12 | 55.01 | 52.21 | 52.42 | -1.28% | 8.81 | 4.85% |
| 2026-01-28 | 50.20 | 53.99 | 49.51 | 53.10 | +4.78% | 11.51 | 6.47% |
| 2026-01-27 | 51.01 | 51.75 | 49.60 | 50.68 | -0.69% | 6.26 | 3.64% |
| 2026-01-26 | 54.00 | 55.20 | 50.15 | 51.03 | -4.44% | 10.38 | 5.91% |
| 2026-01-23 | 52.93 | 54.30 | 51.40 | 53.40 | +1.93% | 11.48 | 6.40% |
| 2026-01-22 | 49.60 | 52.66 | 49.52 | 52.39 | +5.03% | 11.99 | 6.88% |
| 2026-01-21 | 49.40 | 51.10 | 48.94 | 49.88 | 0.00% | 7.19 | 4.23% |
| 2026-01-20 | 50.78 | 51.04 | 49.16 | 49.88 | -1.44% | 6.98 | 4.12% |
| 2026-01-19 | 49.74 | 50.98 | 48.60 | 50.61 | +2.99% | 9.81 | 5.79% |