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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.21 | 41.62 | 40.30 | 40.40 | -1.73% | 1.68 | 1.22% |
| 2025-11-19 | 41.94 | 41.94 | 40.87 | 41.11 | -0.05% | 1.56 | 1.12% |
| 2025-11-18 | 41.65 | 42.03 | 41.01 | 41.13 | -1.49% | 1.88 | 1.34% |
| 2025-11-17 | 41.31 | 42.12 | 41.00 | 41.75 | +0.72% | 2.38 | 1.69% |
| 2025-11-14 | 42.25 | 42.30 | 41.45 | 41.45 | -2.90% | 2.79 | 1.97% |
| 2025-11-13 | 42.27 | 43.14 | 41.90 | 42.69 | +0.99% | 3.06 | 2.13% |
| 2025-11-12 | 44.01 | 44.22 | 42.04 | 42.27 | -3.95% | 3.78 | 2.61% |
| 2025-11-11 | 44.90 | 45.35 | 43.53 | 44.01 | -1.63% | 3.37 | 2.26% |
| 2025-11-10 | 46.50 | 46.79 | 44.27 | 44.74 | -3.78% | 3.80 | 2.49% |
| 2025-11-07 | 47.99 | 47.99 | 46.28 | 46.50 | -3.53% | 3.15 | 1.99% |
| 2025-11-06 | 46.47 | 48.39 | 46.45 | 48.20 | +3.75% | 3.51 | 2.17% |
| 2025-11-05 | 46.00 | 47.29 | 46.00 | 46.46 | -0.92% | 2.19 | 1.39% |
| 2025-11-04 | 48.62 | 48.85 | 46.74 | 46.89 | -4.03% | 3.60 | 2.24% |
| 2025-11-03 | 50.01 | 50.61 | 48.41 | 48.86 | -2.22% | 4.02 | 2.42% |
| 2025-10-31 | 48.51 | 50.79 | 48.51 | 49.97 | +2.48% | 5.42 | 3.20% |
| 2025-10-30 | 50.11 | 50.63 | 48.50 | 48.76 | -1.69% | 3.87 | 2.32% |
| 2025-10-29 | 49.41 | 50.76 | 49.01 | 49.60 | +0.40% | 4.09 | 2.42% |
| 2025-10-28 | 49.20 | 50.18 | 48.69 | 49.40 | +0.61% | 4.93 | 2.95% |
| 2025-10-27 | 51.50 | 51.50 | 48.70 | 49.10 | -1.66% | 5.36 | 3.19% |
| 2025-10-24 | 47.44 | 51.16 | 46.74 | 49.93 | +7.35% | 9.33 | 5.57% |