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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.00 | 58.00 | 54.74 | 57.15 | +5.42% | 15.57 | 8.08% |
| 2025-09-16 | 50.97 | 54.21 | 50.62 | 54.21 | +10.00% | 13.70 | 7.72% |
| 2025-09-15 | 49.69 | 51.75 | 49.00 | 49.28 | -0.83% | 6.79 | 3.99% |
| 2025-09-12 | 50.88 | 51.60 | 49.67 | 49.69 | -1.84% | 6.39 | 3.75% |
| 2025-09-11 | 48.87 | 50.80 | 48.04 | 50.62 | +3.58% | 7.23 | 4.30% |
| 2025-09-10 | 49.40 | 51.49 | 48.73 | 48.87 | -1.67% | 7.15 | 4.23% |
| 2025-09-09 | 48.75 | 51.00 | 48.32 | 49.70 | +0.65% | 9.09 | 5.40% |
| 2025-09-08 | 46.10 | 50.55 | 46.00 | 49.38 | +7.37% | 11.51 | 6.88% |
| 2025-09-05 | 44.90 | 46.25 | 44.66 | 45.99 | +2.43% | 4.37 | 2.84% |
| 2025-09-04 | 46.91 | 47.18 | 43.80 | 44.90 | -4.28% | 5.36 | 3.48% |
| 2025-09-03 | 48.60 | 49.45 | 46.61 | 46.91 | -4.40% | 7.85 | 4.88% |
| 2025-09-02 | 47.04 | 51.00 | 44.70 | 49.07 | +4.34% | 14.37 | 8.84% |
| 2025-09-01 | 47.65 | 48.15 | 46.75 | 47.03 | -1.53% | 4.98 | 3.11% |
| 2025-08-29 | 47.61 | 49.39 | 46.30 | 47.76 | +0.65% | 6.28 | 3.88% |
| 2025-08-28 | 47.20 | 48.25 | 45.80 | 47.45 | -0.17% | 6.55 | 4.13% |
| 2025-08-27 | 48.89 | 50.30 | 47.52 | 47.53 | -2.76% | 7.27 | 4.38% |
| 2025-08-26 | 49.31 | 50.21 | 48.48 | 48.88 | -1.85% | 6.69 | 4.02% |
| 2025-08-25 | 48.10 | 50.98 | 48.05 | 49.80 | +3.69% | 10.47 | 6.20% |
| 2025-08-22 | 45.50 | 48.95 | 45.23 | 48.03 | +5.42% | 9.72 | 6.06% |
| 2025-08-21 | 44.97 | 46.50 | 44.27 | 45.56 | +1.31% | 7.37 | 4.80% |