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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.68 | 7.72 | 7.59 | 7.70 | +0.26% | 0.49 | 1.43% |
| 2026-04-21 | 7.80 | 7.80 | 7.62 | 7.68 | -1.41% | 0.57 | 1.66% |
| 2026-04-20 | 7.78 | 7.83 | 7.74 | 7.79 | 0.00% | 0.56 | 1.60% |
| 2026-04-17 | 7.76 | 7.80 | 7.66 | 7.79 | +0.52% | 0.70 | 2.02% |
| 2026-04-16 | 7.64 | 7.77 | 7.64 | 7.75 | +1.31% | 0.73 | 2.10% |
| 2026-04-15 | 7.71 | 7.75 | 7.61 | 7.65 | -0.65% | 0.63 | 1.83% |
| 2026-04-14 | 7.69 | 7.76 | 7.63 | 7.70 | +0.79% | 0.60 | 1.72% |
| 2026-04-13 | 7.61 | 7.69 | 7.50 | 7.64 | +0.39% | 0.51 | 1.49% |
| 2026-04-10 | 7.59 | 7.71 | 7.59 | 7.61 | +0.66% | 0.64 | 1.87% |
| 2026-04-09 | 7.65 | 7.72 | 7.55 | 7.56 | -1.69% | 0.53 | 1.55% |
| 2026-04-08 | 7.54 | 7.70 | 7.50 | 7.69 | +4.06% | 0.72 | 2.11% |
| 2026-04-07 | 7.30 | 7.45 | 7.27 | 7.39 | +1.65% | 0.40 | 1.19% |
| 2026-04-03 | 7.47 | 7.51 | 7.26 | 7.27 | -2.28% | 0.39 | 1.18% |
| 2026-04-02 | 7.56 | 7.58 | 7.37 | 7.44 | -1.85% | 0.43 | 1.27% |
| 2026-04-01 | 7.60 | 7.64 | 7.49 | 7.58 | +1.47% | 0.47 | 1.39% |
| 2026-03-31 | 7.55 | 7.64 | 7.46 | 7.47 | -1.06% | 0.56 | 1.65% |
| 2026-03-30 | 7.38 | 7.57 | 7.31 | 7.55 | +1.34% | 0.60 | 1.80% |
| 2026-03-27 | 7.30 | 7.63 | 7.21 | 7.45 | +0.95% | 0.71 | 2.13% |
| 2026-03-26 | 7.50 | 7.59 | 7.34 | 7.38 | -1.86% | 0.44 | 1.32% |
| 2026-03-25 | 7.44 | 7.55 | 7.42 | 7.52 | +1.76% | 0.56 | 1.65% |