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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.95 | 9.04 | 8.83 | 8.89 | 0.00% | 0.95 | 2.38% |
| 2025-11-19 | 9.26 | 9.26 | 8.84 | 8.89 | -3.47% | 1.85 | 4.60% |
| 2025-11-18 | 9.26 | 9.27 | 9.16 | 9.21 | -0.86% | 0.97 | 2.34% |
| 2025-11-17 | 9.21 | 9.34 | 9.15 | 9.29 | +1.75% | 1.24 | 2.98% |
| 2025-11-14 | 9.12 | 9.26 | 9.09 | 9.13 | -0.33% | 0.97 | 2.36% |
| 2025-11-13 | 9.25 | 9.26 | 9.07 | 9.16 | 0.00% | 0.87 | 2.11% |
| 2025-11-12 | 9.31 | 9.33 | 9.06 | 9.16 | -1.61% | 1.47 | 3.56% |
| 2025-11-11 | 9.40 | 9.47 | 9.24 | 9.31 | -0.96% | 1.24 | 2.95% |
| 2025-11-10 | 9.46 | 9.55 | 9.39 | 9.40 | -0.63% | 1.18 | 2.79% |
| 2025-11-07 | 9.48 | 9.59 | 9.46 | 9.46 | -0.94% | 1.05 | 2.45% |
| 2025-11-06 | 9.63 | 9.64 | 9.43 | 9.55 | -0.73% | 1.49 | 3.49% |
| 2025-11-05 | 9.55 | 9.75 | 9.50 | 9.62 | -0.21% | 1.44 | 3.32% |
| 2025-11-04 | 9.83 | 9.83 | 9.55 | 9.64 | -1.93% | 1.66 | 3.84% |
| 2025-11-03 | 9.60 | 9.84 | 9.55 | 9.83 | +2.72% | 3.11 | 7.11% |
| 2025-10-31 | 9.47 | 9.59 | 9.44 | 9.57 | +0.84% | 1.18 | 2.74% |
| 2025-10-30 | 9.59 | 9.62 | 9.42 | 9.49 | -1.04% | 1.38 | 3.24% |
| 2025-10-29 | 9.73 | 9.76 | 9.52 | 9.59 | -1.44% | 1.54 | 3.57% |
| 2025-10-28 | 9.66 | 9.74 | 9.57 | 9.73 | +0.72% | 1.66 | 3.81% |
| 2025-10-27 | 9.59 | 9.68 | 9.58 | 9.66 | +0.73% | 1.60 | 3.70% |
| 2025-10-24 | 9.60 | 9.66 | 9.51 | 9.59 | +0.10% | 1.41 | 3.28% |