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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.06 | 7.19 | 7.03 | 7.09 | -1.12% | 4.51 | 14.16% |
| 2025-06-24 | 6.75 | 7.41 | 6.75 | 7.17 | +6.38% | 6.59 | 20.10% |
| 2025-06-23 | 6.55 | 6.77 | 6.55 | 6.74 | +1.20% | 0.65 | 2.15% |
| 2025-06-20 | 6.66 | 6.77 | 6.59 | 6.66 | 0.00% | 0.62 | 2.06% |
| 2025-06-19 | 6.88 | 6.90 | 6.65 | 6.66 | -3.76% | 1.04 | 3.44% |
| 2025-06-18 | 6.83 | 6.97 | 6.79 | 6.92 | +1.02% | 0.96 | 3.12% |
| 2025-06-17 | 6.92 | 6.96 | 6.82 | 6.85 | -1.01% | 0.75 | 2.44% |
| 2025-06-16 | 6.84 | 6.99 | 6.81 | 6.92 | +1.02% | 0.90 | 2.88% |
| 2025-06-13 | 7.00 | 7.03 | 6.82 | 6.85 | -2.97% | 1.40 | 4.51% |
| 2025-06-12 | 7.14 | 7.18 | 7.00 | 7.06 | -1.26% | 1.29 | 4.05% |
| 2025-06-11 | 7.05 | 7.21 | 6.95 | 7.15 | +1.85% | 2.17 | 6.76% |
| 2025-06-10 | 7.10 | 7.15 | 6.94 | 7.02 | -1.82% | 2.23 | 7.07% |
| 2025-06-09 | 7.40 | 7.43 | 7.12 | 7.15 | -1.24% | 2.79 | 8.64% |
| 2025-06-06 | 6.98 | 7.24 | 6.89 | 7.24 | +3.72% | 2.87 | 9.05% |
| 2025-06-05 | 6.93 | 7.00 | 6.86 | 6.98 | 0.00% | 1.66 | 5.34% |
| 2025-06-04 | 6.81 | 7.20 | 6.78 | 6.98 | +2.35% | 2.60 | 8.29% |
| 2025-06-03 | 6.62 | 6.96 | 6.62 | 6.82 | +1.79% | 1.96 | 6.36% |
| 2025-05-30 | 6.78 | 6.88 | 6.64 | 6.70 | -2.61% | 2.00 | 6.57% |
| 2025-05-29 | 6.73 | 6.96 | 6.60 | 6.88 | +2.99% | 3.09 | 10.02% |
| 2025-05-28 | 6.42 | 6.96 | 6.42 | 6.68 | +3.88% | 2.87 | 9.59% |