北纬科技(002148)股票行情
北纬科技(002148)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 7.44 | 7.52 | 0.13 | 1.76% | 7.42 | 7.55 | 74068 | 5552.46 | 1.65% |
| 2026-03-24 | 7.26 | 7.39 | 0.27 | 3.79% | 7.12 | 7.39 | 118267 | 8599.83 | 2.63% |
| 2026-03-23 | 7.45 | 7.12 | -0.42 | -5.57% | 7.07 | 7.45 | 147444 | 10702.62 | 3.28% |
| 2026-03-20 | 7.91 | 7.54 | -0.32 | -4.07% | 7.54 | 7.95 | 104492 | 8020.23 | 2.33% |
| 2026-03-19 | 7.95 | 7.86 | -0.18 | -2.24% | 7.85 | 8.01 | 76271 | 6038.27 | 1.70% |
| 2026-03-18 | 7.96 | 8.04 | 0.14 | 1.77% | 7.88 | 8.04 | 60725 | 4836.94 | 1.35% |
| 2026-03-17 | 8.10 | 7.90 | -0.19 | -2.35% | 7.89 | 8.14 | 73499 | 5889.00 | 1.64% |
| 2026-03-16 | 7.98 | 8.09 | 0.08 | 1.00% | 7.98 | 8.09 | 58033 | 4666.84 | 1.29% |
| 2026-03-13 | 8.07 | 8.01 | -0.08 | -0.99% | 7.98 | 8.12 | 76455 | 6150.58 | 1.70% |
| 2026-03-12 | 8.19 | 8.09 | -0.12 | -1.46% | 8.07 | 8.24 | 72328 | 5886.77 | 1.61% |
| 2026-03-11 | 8.41 | 8.21 | -0.15 | -1.79% | 8.20 | 8.43 | 83632 | 6921.62 | 1.86% |
| 2026-03-10 | 8.29 | 8.36 | 0.15 | 1.83% | 8.26 | 8.42 | 89475 | 7474.92 | 1.99% |
| 2026-03-09 | 8.09 | 8.21 | 0.07 | 0.86% | 8.01 | 8.25 | 113573 | 9234.27 | 2.53% |
| 2026-03-06 | 8.00 | 8.14 | 0.10 | 1.24% | 7.99 | 8.17 | 82486 | 6691.14 | 1.84% |
| 2026-03-05 | 8.00 | 8.04 | 0.14 | 1.77% | 7.98 | 8.15 | 118716 | 9561.71 | 2.64% |
| 2026-03-04 | 7.88 | 7.90 | -0.03 | -0.38% | 7.78 | 8.04 | 111559 | 8827.19 | 2.48% |
| 2026-03-03 | 8.29 | 7.93 | -0.37 | -4.46% | 7.92 | 8.38 | 162434 | 13191.84 | 3.62% |
| 2026-03-02 | 8.71 | 8.30 | -0.49 | -5.57% | 8.25 | 8.73 | 248330 | 20814.64 | 5.53% |
| 2026-02-27 | 8.79 | 8.79 | 0.04 | 0.46% | 8.71 | 8.81 | 90107 | 7903.55 | 2.01% |
| 2026-02-26 | 8.78 | 8.75 | -0.03 | -0.34% | 8.73 | 8.83 | 92977 | 8168.03 | 2.07% |
| 2026-02-25 | 8.80 | 8.78 | -0.03 | -0.34% | 8.75 | 8.88 | 109851 | 9686.77 | 2.44% |
| 2026-02-24 | 8.83 | 8.81 | 0.08 | 0.92% | 8.74 | 8.86 | 95531 | 8408.22 | 2.13% |
| 2026-02-13 | 8.75 | 8.73 | -0.02 | -0.23% | 8.73 | 8.85 | 72556 | 6374.43 | 1.61% |
| 2026-02-12 | 8.80 | 8.75 | -0.04 | -0.46% | 8.67 | 8.83 | 95104 | 8332.55 | 2.12% |
| 2026-02-11 | 8.88 | 8.79 | -0.07 | -0.79% | 8.79 | 8.92 | 99572 | 8825.46 | 2.22% |
| 2026-02-10 | 8.78 | 8.86 | 0.10 | 1.14% | 8.72 | 8.92 | 128857 | 11421.06 | 2.87% |
| 2026-02-09 | 8.73 | 8.76 | 0.14 | 1.62% | 8.70 | 8.85 | 93415 | 8169.09 | 2.08% |
| 2026-02-06 | 8.60 | 8.62 | 0.00 | 0.00% | 8.48 | 8.72 | 121237 | 10447.68 | 2.70% |
| 2026-02-05 | 8.49 | 8.62 | 0.10 | 1.17% | 8.47 | 8.68 | 112335 | 9658.60 | 2.50% |
| 2026-02-04 | 8.58 | 8.52 | -0.07 | -0.81% | 8.45 | 8.59 | 91720 | 7816.90 | 2.04% |
| 2026-02-03 | 8.49 | 8.59 | 0.18 | 2.14% | 8.47 | 8.60 | 90772 | 7753.43 | 2.02% |
| 2026-02-02 | 8.59 | 8.41 | -0.07 | -0.83% | 8.40 | 8.62 | 121013 | 10335.61 | 2.69% |
| 2026-01-30 | 8.61 | 8.48 | -0.19 | -2.19% | 8.36 | 8.61 | 159449 | 13505.21 | 3.55% |
| 2026-01-29 | 8.63 | 8.67 | -0.04 | -0.46% | 8.50 | 8.83 | 139334 | 12118.03 | 3.10% |
| 2026-01-28 | 8.75 | 8.71 | -0.04 | -0.46% | 8.68 | 8.91 | 120814 | 10605.81 | 2.69% |
| 2026-01-27 | 8.80 | 8.75 | -0.07 | -0.79% | 8.48 | 8.86 | 139515 | 12078.00 | 3.11% |
| 2026-01-26 | 9.11 | 8.82 | -0.27 | -2.97% | 8.70 | 9.12 | 217317 | 19256.39 | 4.84% |
| 2026-01-23 | 9.00 | 9.09 | 0.12 | 1.34% | 8.94 | 9.10 | 135705 | 12264.39 | 3.02% |
| 2026-01-22 | 8.91 | 8.97 | 0.08 | 0.90% | 8.88 | 8.98 | 108094 | 9669.53 | 2.41% |
| 2026-01-21 | 8.81 | 8.89 | 0.00 | 0.00% | 8.77 | 8.96 | 107678 | 9567.59 | 2.40% |
| 2026-01-20 | 9.05 | 8.89 | -0.14 | -1.55% | 8.81 | 9.12 | 165812 | 14818.58 | 3.69% |
| 2026-01-19 | 9.08 | 9.03 | -0.02 | -0.22% | 8.94 | 9.08 | 120325 | 10866.64 | 2.68% |
| 2026-01-16 | 9.19 | 9.05 | -0.09 | -0.98% | 8.92 | 9.22 | 179030 | 16173.88 | 3.98% |
| 2026-01-15 | 9.31 | 9.14 | -0.23 | -2.45% | 9.07 | 9.32 | 202653 | 18546.41 | 4.51% |
| 2026-01-14 | 9.14 | 9.37 | 0.19 | 2.07% | 9.14 | 9.53 | 386127 | 36221.94 | 8.59% |
| 2026-01-13 | 9.53 | 9.18 | -0.26 | -2.75% | 9.14 | 9.57 | 287550 | 26730.97 | 6.40% |
| 2026-01-12 | 9.35 | 9.44 | 0.16 | 1.72% | 9.26 | 9.50 | 343517 | 32165.27 | 7.65% |
| 2026-01-09 | 9.12 | 9.28 | 0.15 | 1.64% | 9.08 | 9.32 | 334667 | 30705.63 | 7.45% |
| 2026-01-08 | 8.96 | 9.13 | 0.12 | 1.33% | 8.92 | 9.15 | 216228 | 19653.75 | 4.81% |
| 2026-01-07 | 9.02 | 9.01 | -0.02 | -0.22% | 8.95 | 9.17 | 226572 | 20509.37 | 5.04% |
| 2026-01-06 | 9.01 | 9.03 | 0.01 | 0.11% | 8.91 | 9.06 | 219837 | 19789.27 | 4.89% |
| 2026-01-05 | 8.88 | 9.02 | 0.12 | 1.35% | 8.85 | 9.02 | 314177 | 28181.48 | 6.99% |
| 2025-12-31 | 8.65 | 8.90 | 0.27 | 3.13% | 8.61 | 9.17 | 431770 | 38596.50 | 9.61% |
| 2025-12-30 | 8.62 | 8.63 | -0.03 | -0.35% | 8.58 | 8.69 | 81239 | 7018.68 | 1.81% |
| 2025-12-29 | 8.59 | 8.66 | 0.08 | 0.93% | 8.57 | 8.68 | 96454 | 8327.38 | 2.15% |
| 2025-12-26 | 8.64 | 8.58 | -0.06 | -0.69% | 8.51 | 8.65 | 98604 | 8473.93 | 2.19% |
| 2025-12-25 | 8.52 | 8.64 | 0.15 | 1.77% | 8.50 | 8.69 | 140272 | 12079.58 | 3.12% |
| 2025-12-24 | 8.40 | 8.49 | 0.08 | 0.95% | 8.38 | 8.52 | 74788 | 6340.49 | 1.66% |
| 2025-12-23 | 8.56 | 8.41 | -0.15 | -1.75% | 8.40 | 8.58 | 80656 | 6819.80 | 1.80% |
| 2025-12-22 | 8.50 | 8.56 | 0.08 | 0.94% | 8.47 | 8.63 | 101105 | 8666.13 | 2.25% |
| 2025-12-19 | 8.38 | 8.48 | 0.10 | 1.19% | 8.38 | 8.51 | 86754 | 7339.16 | 1.93% |
| 2025-12-18 | 8.24 | 8.38 | 0.05 | 0.60% | 8.24 | 8.50 | 97595 | 8215.90 | 2.17% |
| 2025-12-17 | 8.36 | 8.33 | -0.03 | -0.36% | 8.13 | 8.40 | 125676 | 10376.58 | 2.80% |
| 2025-12-16 | 8.45 | 8.36 | -0.10 | -1.18% | 8.27 | 8.50 | 98070 | 8198.62 | 2.18% |
| 2025-12-15 | 8.46 | 8.46 | -0.05 | -0.59% | 8.37 | 8.58 | 80592 | 6838.11 | 1.79% |
| 2025-12-12 | 8.51 | 8.51 | -0.02 | -0.23% | 8.43 | 8.64 | 82891 | 7082.39 | 1.84% |
| 2025-12-11 | 8.77 | 8.53 | -0.23 | -2.63% | 8.53 | 8.77 | 107902 | 9274.67 | 2.40% |
| 2025-12-10 | 8.77 | 8.76 | -0.05 | -0.57% | 8.67 | 8.80 | 69731 | 6094.89 | 1.55% |
| 2025-12-09 | 8.88 | 8.81 | -0.07 | -0.79% | 8.78 | 8.95 | 72193 | 6391.13 | 1.61% |
| 2025-12-08 | 8.84 | 8.88 | 0.10 | 1.14% | 8.80 | 8.92 | 93460 | 8294.12 | 2.08% |
| 2025-12-05 | 8.66 | 8.78 | 0.12 | 1.39% | 8.53 | 8.79 | 86963 | 7558.54 | 1.94% |
| 2025-12-04 | 8.71 | 8.66 | -0.05 | -0.57% | 8.57 | 8.78 | 80328 | 6954.82 | 1.79% |
| 2025-12-03 | 8.93 | 8.71 | -0.20 | -2.24% | 8.64 | 8.95 | 105383 | 9199.26 | 2.35% |
| 2025-12-02 | 8.94 | 8.91 | -0.07 | -0.78% | 8.87 | 8.98 | 64558 | 5751.75 | 1.44% |
| 2025-12-01 | 8.90 | 8.98 | 0.06 | 0.67% | 8.89 | 9.00 | 82024 | 7357.93 | 1.83% |
| 2025-11-28 | 8.84 | 8.92 | 0.09 | 1.02% | 8.79 | 8.93 | 67148 | 5961.08 | 1.49% |
| 2025-11-27 | 8.82 | 8.83 | -0.03 | -0.34% | 8.81 | 8.91 | 70122 | 6217.50 | 1.56% |
| 2025-11-26 | 8.92 | 8.86 | -0.10 | -1.12% | 8.84 | 9.04 | 95173 | 8501.35 | 2.12% |
| 2025-11-25 | 8.88 | 8.96 | 0.09 | 1.01% | 8.88 | 9.03 | 107517 | 9654.31 | 2.39% |
| 2025-11-24 | 8.66 | 8.87 | 0.24 | 2.78% | 8.64 | 8.90 | 139185 | 12224.62 | 3.10% |
深证大盘股票行情在线 K线走势图
北纬科技(002148)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
