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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.56 | 41.87 | 40.55 | 40.61 | -1.67% | 1.71 | 1.23% |
| 2025-12-17 | 40.25 | 41.46 | 39.95 | 41.30 | +3.30% | 2.75 | 1.99% |
| 2025-12-16 | 41.00 | 41.30 | 39.94 | 39.98 | -2.63% | 1.90 | 1.39% |
| 2025-12-15 | 42.06 | 42.41 | 40.96 | 41.06 | -3.46% | 2.49 | 1.77% |
| 2025-12-12 | 42.66 | 43.15 | 42.03 | 42.53 | -0.68% | 2.42 | 1.68% |
| 2025-12-11 | 44.00 | 44.00 | 42.70 | 42.82 | -2.48% | 3.22 | 2.20% |
| 2025-12-10 | 43.93 | 44.08 | 43.01 | 43.91 | -0.16% | 3.84 | 2.60% |
| 2025-12-09 | 42.39 | 45.46 | 41.81 | 43.98 | +4.24% | 8.05 | 5.40% |
| 2025-12-08 | 41.87 | 42.49 | 41.13 | 42.19 | +1.79% | 4.33 | 3.05% |
| 2025-12-05 | 40.26 | 41.63 | 39.93 | 41.45 | +1.69% | 4.40 | 3.17% |
| 2025-12-04 | 41.50 | 42.32 | 40.30 | 40.76 | +1.67% | 4.43 | 3.19% |
| 2025-12-03 | 40.25 | 41.11 | 39.90 | 40.09 | -0.67% | 1.80 | 1.32% |
| 2025-12-02 | 41.53 | 41.56 | 40.26 | 40.36 | -2.79% | 2.36 | 1.72% |
| 2025-12-01 | 41.60 | 41.94 | 41.22 | 41.52 | -0.24% | 3.71 | 2.64% |
| 2025-11-28 | 41.51 | 41.68 | 40.41 | 41.62 | +1.14% | 3.11 | 2.22% |
| 2025-11-27 | 41.15 | 42.56 | 40.70 | 41.15 | +1.40% | 4.17 | 2.96% |
| 2025-11-26 | 40.01 | 41.25 | 39.55 | 40.58 | +1.20% | 3.11 | 2.26% |
| 2025-11-25 | 40.80 | 40.88 | 40.00 | 40.10 | -0.27% | 2.56 | 1.87% |
| 2025-11-24 | 40.00 | 40.58 | 39.27 | 40.21 | +0.83% | 2.21 | 1.64% |
| 2025-11-21 | 40.00 | 41.09 | 39.48 | 39.88 | -1.29% | 3.19 | 2.36% |