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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.83 | 8.86 | 8.74 | 8.81 | +0.92% | 0.84 | 2.13% |
| 2026-02-13 | 8.75 | 8.85 | 8.73 | 8.73 | -0.23% | 0.64 | 1.61% |
| 2026-02-12 | 8.80 | 8.83 | 8.67 | 8.75 | -0.46% | 0.83 | 2.12% |
| 2026-02-11 | 8.88 | 8.92 | 8.79 | 8.79 | -0.79% | 0.88 | 2.22% |
| 2026-02-10 | 8.78 | 8.92 | 8.72 | 8.86 | +1.14% | 1.14 | 2.87% |
| 2026-02-09 | 8.73 | 8.85 | 8.70 | 8.76 | +1.62% | 0.82 | 2.08% |
| 2026-02-06 | 8.60 | 8.72 | 8.48 | 8.62 | 0.00% | 1.04 | 2.70% |
| 2026-02-05 | 8.49 | 8.68 | 8.47 | 8.62 | +1.17% | 0.97 | 2.50% |
| 2026-02-04 | 8.58 | 8.59 | 8.45 | 8.52 | -0.81% | 0.78 | 2.04% |
| 2026-02-03 | 8.49 | 8.60 | 8.47 | 8.59 | +2.14% | 0.78 | 2.02% |
| 2026-02-02 | 8.59 | 8.62 | 8.40 | 8.41 | -0.83% | 1.03 | 2.69% |
| 2026-01-30 | 8.61 | 8.61 | 8.36 | 8.48 | -2.19% | 1.35 | 3.55% |
| 2026-01-29 | 8.63 | 8.83 | 8.50 | 8.67 | -0.46% | 1.21 | 3.10% |
| 2026-01-28 | 8.75 | 8.91 | 8.68 | 8.71 | -0.46% | 1.06 | 2.69% |
| 2026-01-27 | 8.80 | 8.86 | 8.48 | 8.75 | -0.79% | 1.21 | 3.11% |
| 2026-01-26 | 9.11 | 9.12 | 8.70 | 8.82 | -2.97% | 1.93 | 4.84% |
| 2026-01-23 | 9.00 | 9.10 | 8.94 | 9.09 | +1.34% | 1.23 | 3.02% |
| 2026-01-22 | 8.91 | 8.98 | 8.88 | 8.97 | +0.90% | 0.97 | 2.41% |
| 2026-01-21 | 8.81 | 8.96 | 8.77 | 8.89 | 0.00% | 0.96 | 2.40% |
| 2026-01-20 | 9.05 | 9.12 | 8.81 | 8.89 | -1.55% | 1.48 | 3.69% |