北纬科技 sz.002148
7.22
-2.43%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.40 | 7.48 | 7.13 | 7.22 | -2.43% | 0.83 | 2.53% |
| 2026-05-22 | 7.41 | 7.47 | 7.20 | 7.40 | +0.54% | 0.86 | 2.61% |
| 2026-05-21 | 7.79 | 7.84 | 7.30 | 7.36 | -4.42% | 1.05 | 3.09% |
| 2026-05-20 | 7.95 | 8.04 | 7.68 | 7.70 | -3.75% | 1.03 | 2.95% |
| 2026-05-19 | 7.77 | 8.05 | 7.76 | 8.00 | +2.43% | 1.04 | 2.92% |
| 2026-05-18 | 7.69 | 7.86 | 7.62 | 7.81 | +1.43% | 1.02 | 2.94% |
| 2026-05-15 | 7.80 | 7.86 | 7.62 | 7.70 | -1.16% | 0.93 | 2.69% |
| 2026-05-14 | 8.09 | 8.12 | 7.78 | 7.79 | -4.06% | 1.40 | 3.95% |
| 2026-05-13 | 8.15 | 8.19 | 8.04 | 8.12 | -0.12% | 0.97 | 2.67% |
| 2026-05-12 | 8.23 | 8.31 | 8.09 | 8.13 | -1.33% | 1.07 | 2.90% |
| 2026-05-11 | 8.20 | 8.35 | 8.13 | 8.24 | +0.61% | 1.14 | 3.09% |
| 2026-05-08 | 8.09 | 8.23 | 8.05 | 8.19 | +1.36% | 0.95 | 2.58% |
| 2026-05-07 | 8.09 | 8.15 | 8.05 | 8.08 | 0.00% | 0.75 | 2.06% |
| 2026-05-06 | 7.95 | 8.15 | 7.94 | 8.08 | +2.41% | 1.14 | 3.12% |
| 2026-04-30 | 7.85 | 7.95 | 7.83 | 7.89 | +0.64% | 1.02 | 2.88% |
| 2026-04-29 | 7.67 | 8.00 | 7.66 | 7.84 | +3.29% | 1.40 | 3.96% |
| 2026-04-28 | 7.71 | 7.71 | 7.55 | 7.59 | -1.68% | 0.59 | 1.72% |
| 2026-04-27 | 7.54 | 7.74 | 7.39 | 7.72 | +2.39% | 0.73 | 2.14% |
| 2026-04-24 | 7.52 | 7.61 | 7.43 | 7.54 | +0.13% | 0.51 | 1.51% |
| 2026-04-23 | 7.68 | 7.74 | 7.51 | 7.53 | -2.21% | 0.63 | 1.85% |