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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.46 | 6.47 | 6.33 | 6.43 | -0.46% | 0.59 | 2.03% |
| 2025-05-26 | 6.28 | 6.47 | 6.28 | 6.46 | +3.02% | 0.85 | 2.96% |
| 2025-05-23 | 6.44 | 6.48 | 6.26 | 6.27 | -2.78% | 0.82 | 2.87% |
| 2025-05-22 | 6.48 | 6.60 | 6.40 | 6.45 | -1.07% | 0.87 | 2.97% |
| 2025-05-21 | 6.60 | 6.63 | 6.46 | 6.52 | -1.21% | 0.85 | 2.90% |
| 2025-05-20 | 6.49 | 6.60 | 6.43 | 6.60 | +1.69% | 0.81 | 2.73% |
| 2025-05-19 | 6.40 | 6.50 | 6.35 | 6.49 | +1.24% | 0.57 | 1.96% |
| 2025-05-16 | 6.38 | 6.48 | 6.36 | 6.41 | +0.16% | 0.51 | 1.77% |
| 2025-05-15 | 6.53 | 6.55 | 6.38 | 6.40 | -1.98% | 0.59 | 2.04% |
| 2025-05-14 | 6.54 | 6.59 | 6.46 | 6.53 | 0.00% | 0.62 | 2.10% |
| 2025-05-13 | 6.64 | 6.75 | 6.51 | 6.53 | -1.21% | 0.85 | 2.87% |
| 2025-05-12 | 6.57 | 6.61 | 6.51 | 6.61 | +1.38% | 0.75 | 2.53% |
| 2025-05-09 | 6.64 | 6.74 | 6.46 | 6.52 | -1.80% | 1.31 | 4.43% |
| 2025-05-08 | 6.49 | 6.66 | 6.47 | 6.64 | +2.15% | 0.93 | 3.11% |
| 2025-05-07 | 6.58 | 6.63 | 6.43 | 6.50 | -0.46% | 0.75 | 2.56% |
| 2025-05-06 | 6.42 | 6.55 | 6.38 | 6.53 | +3.31% | 0.73 | 2.50% |