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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.38 | 11.42 | 10.31 | 11.42 | +10.02% | 10.42 | 21.09% |
| 2025-09-16 | 10.26 | 10.40 | 10.11 | 10.38 | -0.76% | 3.03 | 6.54% |
| 2025-09-15 | 10.35 | 10.51 | 10.23 | 10.46 | +1.26% | 3.33 | 7.12% |
| 2025-09-12 | 10.35 | 10.44 | 10.25 | 10.33 | -0.19% | 2.94 | 6.32% |
| 2025-09-11 | 10.13 | 10.37 | 10.00 | 10.35 | +1.87% | 3.53 | 7.66% |
| 2025-09-10 | 10.00 | 10.20 | 10.00 | 10.16 | +1.60% | 2.49 | 5.47% |
| 2025-09-09 | 10.17 | 10.37 | 9.94 | 10.00 | -1.96% | 2.77 | 6.10% |
| 2025-09-08 | 10.13 | 10.24 | 10.05 | 10.20 | +0.69% | 2.52 | 5.52% |
| 2025-09-05 | 9.94 | 10.13 | 9.74 | 10.13 | +1.91% | 3.08 | 6.86% |
| 2025-09-04 | 10.17 | 10.29 | 9.75 | 9.94 | -2.36% | 3.54 | 7.81% |
| 2025-09-03 | 10.65 | 10.69 | 10.16 | 10.18 | -3.51% | 3.82 | 8.19% |
| 2025-09-02 | 11.01 | 11.01 | 10.40 | 10.55 | -4.09% | 4.99 | 10.50% |
| 2025-09-01 | 10.76 | 11.14 | 10.69 | 11.00 | +2.14% | 5.14 | 10.46% |
| 2025-08-29 | 10.89 | 10.89 | 10.68 | 10.77 | -2.09% | 5.01 | 10.36% |
| 2025-08-28 | 11.58 | 11.58 | 10.51 | 11.00 | -4.51% | 8.81 | 17.86% |
| 2025-08-27 | 11.50 | 11.77 | 11.38 | 11.52 | +0.09% | 7.30 | 14.09% |
| 2025-08-26 | 11.75 | 11.81 | 11.49 | 11.51 | -1.62% | 6.91 | 13.31% |
| 2025-08-25 | 11.81 | 12.01 | 11.53 | 11.70 | -1.35% | 8.86 | 16.76% |
| 2025-08-22 | 11.81 | 12.10 | 11.61 | 11.86 | -4.20% | 9.25 | 17.35% |
| 2025-08-21 | 12.15 | 13.28 | 11.35 | 12.38 | -1.59% | 17.22 | 32.29% |