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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.08 | 9.08 | 8.94 | 9.03 | -0.22% | 1.09 | 2.68% |
| 2026-01-16 | 9.19 | 9.22 | 8.92 | 9.05 | -0.98% | 1.62 | 3.98% |
| 2026-01-15 | 9.31 | 9.32 | 9.07 | 9.14 | -2.45% | 1.85 | 4.51% |
| 2026-01-14 | 9.14 | 9.53 | 9.14 | 9.37 | +2.07% | 3.62 | 8.59% |
| 2026-01-13 | 9.53 | 9.57 | 9.14 | 9.18 | -2.75% | 2.67 | 6.40% |
| 2026-01-12 | 9.35 | 9.50 | 9.26 | 9.44 | +1.72% | 3.22 | 7.65% |
| 2026-01-09 | 9.12 | 9.32 | 9.08 | 9.28 | +1.64% | 3.07 | 7.45% |
| 2026-01-08 | 8.96 | 9.15 | 8.92 | 9.13 | +1.33% | 1.97 | 4.81% |
| 2026-01-07 | 9.02 | 9.17 | 8.95 | 9.01 | -0.22% | 2.05 | 5.04% |
| 2026-01-06 | 9.01 | 9.06 | 8.91 | 9.03 | +0.11% | 1.98 | 4.89% |
| 2026-01-05 | 8.88 | 9.02 | 8.85 | 9.02 | +1.35% | 2.82 | 6.99% |
| 2025-12-31 | 8.65 | 9.17 | 8.61 | 8.90 | +3.13% | 3.86 | 9.61% |
| 2025-12-30 | 8.62 | 8.69 | 8.58 | 8.63 | -0.35% | 0.70 | 1.81% |
| 2025-12-29 | 8.59 | 8.68 | 8.57 | 8.66 | +0.93% | 0.83 | 2.15% |
| 2025-12-26 | 8.64 | 8.65 | 8.51 | 8.58 | -0.69% | 0.85 | 2.19% |
| 2025-12-25 | 8.52 | 8.69 | 8.50 | 8.64 | +1.77% | 1.21 | 3.12% |
| 2025-12-24 | 8.40 | 8.52 | 8.38 | 8.49 | +0.95% | 0.63 | 1.66% |
| 2025-12-23 | 8.56 | 8.58 | 8.40 | 8.41 | -1.75% | 0.68 | 1.80% |
| 2025-12-22 | 8.50 | 8.63 | 8.47 | 8.56 | +0.94% | 0.87 | 2.25% |
| 2025-12-19 | 8.38 | 8.51 | 8.38 | 8.48 | +1.19% | 0.73 | 1.93% |