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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.24 | 8.50 | 8.24 | 8.38 | +0.60% | 0.82 | 2.17% |
| 2025-12-17 | 8.36 | 8.40 | 8.13 | 8.33 | -0.36% | 1.04 | 2.80% |
| 2025-12-16 | 8.45 | 8.50 | 8.27 | 8.36 | -1.18% | 0.82 | 2.18% |
| 2025-12-15 | 8.46 | 8.58 | 8.37 | 8.46 | -0.59% | 0.68 | 1.79% |
| 2025-12-12 | 8.51 | 8.64 | 8.43 | 8.51 | -0.23% | 0.71 | 1.84% |
| 2025-12-11 | 8.77 | 8.77 | 8.53 | 8.53 | -2.63% | 0.93 | 2.40% |
| 2025-12-10 | 8.77 | 8.80 | 8.67 | 8.76 | -0.57% | 0.61 | 1.55% |
| 2025-12-09 | 8.88 | 8.95 | 8.78 | 8.81 | -0.79% | 0.64 | 1.61% |
| 2025-12-08 | 8.84 | 8.92 | 8.80 | 8.88 | +1.14% | 0.83 | 2.08% |
| 2025-12-05 | 8.66 | 8.79 | 8.53 | 8.78 | +1.39% | 0.76 | 1.94% |
| 2025-12-04 | 8.71 | 8.78 | 8.57 | 8.66 | -0.57% | 0.70 | 1.79% |
| 2025-12-03 | 8.93 | 8.95 | 8.64 | 8.71 | -2.24% | 0.92 | 2.35% |
| 2025-12-02 | 8.94 | 8.98 | 8.87 | 8.91 | -0.78% | 0.58 | 1.44% |
| 2025-12-01 | 8.90 | 9.00 | 8.89 | 8.98 | +0.67% | 0.74 | 1.83% |
| 2025-11-28 | 8.84 | 8.93 | 8.79 | 8.92 | +1.02% | 0.60 | 1.49% |
| 2025-11-27 | 8.82 | 8.91 | 8.81 | 8.83 | -0.34% | 0.62 | 1.56% |
| 2025-11-26 | 8.92 | 9.04 | 8.84 | 8.86 | -1.12% | 0.85 | 2.12% |
| 2025-11-25 | 8.88 | 9.03 | 8.88 | 8.96 | +1.01% | 0.97 | 2.39% |
| 2025-11-24 | 8.66 | 8.90 | 8.64 | 8.87 | +2.78% | 1.22 | 3.10% |
| 2025-11-21 | 8.83 | 8.94 | 8.57 | 8.63 | -2.92% | 1.23 | 3.15% |