北特科技 sh.603009
59.59
+1.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.74 | 50.98 | 48.60 | 50.61 | +2.99% | 9.81 | 5.79% |
| 2026-01-16 | 48.00 | 50.72 | 47.91 | 49.14 | +3.04% | 9.21 | 5.51% |
| 2026-01-15 | 47.22 | 49.18 | 47.20 | 47.69 | -0.13% | 4.88 | 3.01% |
| 2026-01-14 | 48.68 | 49.60 | 47.02 | 47.75 | -3.08% | 8.28 | 5.06% |
| 2026-01-13 | 48.00 | 51.15 | 47.51 | 49.27 | +1.97% | 11.00 | 6.60% |
| 2026-01-12 | 48.16 | 48.60 | 47.10 | 48.32 | +0.35% | 6.56 | 4.04% |
| 2026-01-09 | 46.96 | 48.66 | 46.90 | 48.15 | +2.53% | 7.21 | 4.43% |
| 2026-01-08 | 47.10 | 48.36 | 46.75 | 46.96 | -0.78% | 5.25 | 3.28% |
| 2026-01-07 | 47.80 | 48.46 | 46.65 | 47.33 | -1.78% | 6.97 | 4.34% |
| 2026-01-06 | 49.00 | 49.66 | 48.07 | 48.19 | -1.65% | 7.11 | 4.33% |
| 2026-01-05 | 47.58 | 49.38 | 46.50 | 49.00 | +1.74% | 8.41 | 5.13% |
| 2025-12-31 | 49.00 | 49.00 | 47.29 | 48.16 | -0.50% | 10.14 | 6.22% |
| 2025-12-30 | 43.55 | 48.40 | 43.44 | 48.40 | +10.00% | 10.60 | 6.72% |
| 2025-12-29 | 43.25 | 44.45 | 42.88 | 44.00 | +1.99% | 4.92 | 3.33% |
| 2025-12-26 | 43.79 | 44.47 | 42.60 | 43.14 | -1.01% | 4.37 | 2.98% |
| 2025-12-25 | 42.12 | 43.70 | 41.97 | 43.58 | +3.86% | 4.50 | 3.09% |
| 2025-12-24 | 41.85 | 42.32 | 41.63 | 41.96 | +0.19% | 2.59 | 1.82% |
| 2025-12-23 | 41.40 | 42.18 | 41.07 | 41.88 | +0.29% | 2.63 | 1.87% |
| 2025-12-22 | 41.57 | 42.15 | 41.11 | 41.76 | +0.92% | 3.49 | 2.48% |
| 2025-12-19 | 41.09 | 42.66 | 40.70 | 41.38 | +1.90% | 3.14 | 2.21% |