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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.09 | 7.10 | 6.99 | 7.01 | -1.41% | 1.22 | 3.85% |
| 2025-07-22 | 7.28 | 7.31 | 7.07 | 7.11 | -2.34% | 1.85 | 5.76% |
| 2025-07-21 | 7.31 | 7.46 | 7.16 | 7.28 | +2.39% | 2.44 | 7.47% |
| 2025-07-18 | 7.15 | 7.18 | 7.09 | 7.11 | -0.56% | 1.05 | 3.27% |
| 2025-07-17 | 7.00 | 7.15 | 6.99 | 7.15 | +1.85% | 1.25 | 3.92% |
| 2025-07-16 | 6.96 | 7.06 | 6.95 | 7.02 | +0.86% | 0.79 | 2.52% |
| 2025-07-15 | 7.08 | 7.10 | 6.90 | 6.96 | -1.97% | 1.14 | 3.64% |
| 2025-07-14 | 7.05 | 7.12 | 7.01 | 7.10 | 0.00% | 1.19 | 3.74% |
| 2025-07-11 | 7.12 | 7.16 | 7.01 | 7.10 | -1.11% | 1.67 | 5.26% |
| 2025-07-10 | 7.06 | 7.27 | 7.02 | 7.18 | +1.70% | 2.27 | 7.04% |
| 2025-07-09 | 7.05 | 7.14 | 7.04 | 7.06 | 0.00% | 1.04 | 3.25% |
| 2025-07-08 | 6.95 | 7.06 | 6.90 | 7.06 | +1.58% | 0.93 | 2.94% |
| 2025-07-07 | 6.93 | 6.99 | 6.90 | 6.95 | 0.00% | 0.69 | 2.22% |
| 2025-07-04 | 7.05 | 7.08 | 6.90 | 6.95 | -1.70% | 1.40 | 4.47% |
| 2025-07-03 | 7.03 | 7.13 | 7.03 | 7.07 | +0.28% | 0.99 | 3.13% |
| 2025-07-02 | 7.14 | 7.16 | 7.02 | 7.05 | -1.54% | 1.32 | 4.14% |
| 2025-07-01 | 7.25 | 7.26 | 7.10 | 7.16 | -1.65% | 1.70 | 5.29% |
| 2025-06-30 | 7.15 | 7.30 | 7.13 | 7.28 | +1.82% | 2.17 | 6.68% |
| 2025-06-27 | 7.09 | 7.21 | 7.09 | 7.15 | +0.28% | 1.71 | 5.32% |
| 2025-06-26 | 7.11 | 7.25 | 7.08 | 7.13 | +0.56% | 2.75 | 8.55% |