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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.00 | 47.49 | 45.91 | 46.51 | -2.23% | 2.79 | 1.78% |
| 2025-10-22 | 47.41 | 48.43 | 47.13 | 47.57 | +0.34% | 3.15 | 1.95% |
| 2025-10-21 | 47.51 | 48.00 | 46.63 | 47.41 | -0.21% | 3.41 | 2.13% |
| 2025-10-20 | 48.26 | 48.87 | 46.86 | 47.51 | +1.11% | 3.21 | 1.98% |
| 2025-10-17 | 48.50 | 48.50 | 46.95 | 46.99 | -3.19% | 3.10 | 1.93% |
| 2025-10-16 | 48.94 | 49.72 | 48.37 | 48.54 | -4.00% | 3.73 | 2.26% |
| 2025-10-15 | 47.80 | 50.86 | 46.95 | 50.56 | +7.62% | 7.58 | 4.56% |
| 2025-10-14 | 51.20 | 51.30 | 46.80 | 46.98 | -6.75% | 5.46 | 3.32% |
| 2025-10-13 | 47.96 | 50.66 | 47.93 | 50.38 | -4.33% | 5.16 | 3.06% |
| 2025-10-10 | 54.70 | 55.29 | 52.18 | 52.66 | -4.50% | 5.59 | 3.09% |
| 2025-10-09 | 54.97 | 55.84 | 53.60 | 55.14 | +0.02% | 5.55 | 2.98% |
| 2025-09-30 | 56.23 | 56.76 | 54.98 | 55.13 | -1.94% | 5.61 | 2.99% |
| 2025-09-29 | 55.62 | 56.95 | 55.10 | 56.22 | +0.82% | 5.81 | 3.05% |
| 2025-09-26 | 58.00 | 58.24 | 55.67 | 55.76 | -4.65% | 7.57 | 3.94% |
| 2025-09-25 | 58.00 | 60.24 | 57.26 | 58.48 | +0.90% | 9.46 | 4.77% |
| 2025-09-24 | 57.30 | 58.52 | 56.61 | 57.96 | +0.05% | 8.49 | 4.35% |
| 2025-09-23 | 56.86 | 58.99 | 56.00 | 57.93 | +1.94% | 10.59 | 5.42% |
| 2025-09-22 | 55.86 | 58.49 | 55.80 | 56.83 | +2.27% | 9.30 | 4.80% |
| 2025-09-19 | 56.41 | 58.04 | 54.85 | 55.57 | -3.41% | 11.35 | 5.98% |
| 2025-09-18 | 59.00 | 60.98 | 56.87 | 57.53 | +0.66% | 19.80 | 9.96% |