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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.50 | 13.11 | 12.05 | 12.58 | -0.63% | 13.97 | 24.38% |
| 2025-08-19 | 13.58 | 13.67 | 12.66 | 12.66 | -9.70% | 22.23 | 37.51% |
| 2025-08-18 | 13.35 | 14.39 | 13.10 | 14.02 | +5.02% | 27.09 | 43.54% |
| 2025-08-15 | 12.45 | 14.00 | 12.20 | 13.35 | +3.97% | 27.41 | 45.39% |
| 2025-08-14 | 12.70 | 13.56 | 11.37 | 12.84 | +1.90% | 29.81 | 54.67% |
| 2025-08-13 | 11.45 | 12.60 | 11.20 | 12.60 | +10.04% | 26.99 | 49.58% |
| 2025-08-12 | 11.25 | 11.45 | 10.75 | 11.45 | +9.99% | 30.78 | 60.81% |
| 2025-08-11 | 8.90 | 10.41 | 8.52 | 10.41 | +10.04% | 15.14 | 35.70% |
| 2025-08-08 | 11.00 | 11.00 | 9.33 | 9.46 | -8.78% | 23.58 | 51.81% |
| 2025-08-07 | 10.37 | 10.37 | 10.37 | 10.37 | +9.97% | 1.02 | 2.19% |
| 2025-08-06 | 9.43 | 9.43 | 9.43 | 9.43 | +10.04% | 1.39 | 3.28% |
| 2025-08-05 | 8.20 | 8.57 | 8.18 | 8.57 | +10.01% | 2.93 | 7.75% |
| 2025-08-04 | 7.04 | 7.79 | 7.02 | 7.79 | +10.03% | 6.70 | 19.71% |
| 2025-08-01 | 7.04 | 7.09 | 6.98 | 7.08 | +0.57% | 0.92 | 2.92% |
| 2025-07-31 | 7.17 | 7.24 | 7.02 | 7.04 | -1.95% | 1.17 | 3.67% |
| 2025-07-30 | 7.24 | 7.25 | 7.10 | 7.18 | -1.24% | 1.14 | 3.55% |
| 2025-07-29 | 7.27 | 7.28 | 7.18 | 7.27 | -0.14% | 1.16 | 3.57% |
| 2025-07-28 | 7.15 | 7.31 | 7.12 | 7.28 | +1.25% | 2.23 | 6.83% |
| 2025-07-25 | 7.10 | 7.29 | 7.04 | 7.19 | +1.70% | 1.71 | 5.30% |
| 2025-07-24 | 7.03 | 7.08 | 7.02 | 7.07 | +0.86% | 0.78 | 2.47% |