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 |
|---|
| 2025-09-16 | 10.26 | 10.38 | -0.08 | -0.76% | 10.11 | 10.40 | 293710 | 30257.71 | 6.54% |
| 2025-09-15 | 10.35 | 10.46 | 0.13 | 1.26% | 10.23 | 10.51 | 320082 | 33258.47 | 7.12% |
| 2025-09-12 | 10.35 | 10.33 | -0.02 | -0.19% | 10.25 | 10.44 | 283939 | 29377.91 | 6.32% |
| 2025-09-11 | 10.13 | 10.35 | 0.19 | 1.87% | 10.00 | 10.37 | 344290 | 35261.49 | 7.66% |
| 2025-09-10 | 10.00 | 10.16 | 0.16 | 1.60% | 10.00 | 10.20 | 245752 | 24870.23 | 5.47% |
| 2025-09-09 | 10.17 | 10.00 | -0.20 | -1.96% | 9.94 | 10.37 | 274290 | 27678.58 | 6.10% |
| 2025-09-08 | 10.13 | 10.20 | 0.07 | 0.69% | 10.05 | 10.24 | 248008 | 25170.28 | 5.52% |
| 2025-09-05 | 9.94 | 10.13 | 0.19 | 1.91% | 9.74 | 10.13 | 308196 | 30825.02 | 6.86% |
| 2025-09-04 | 10.17 | 9.94 | -0.24 | -2.36% | 9.75 | 10.29 | 351074 | 35392.74 | 7.81% |
| 2025-09-03 | 10.65 | 10.18 | -0.37 | -3.51% | 10.16 | 10.69 | 368173 | 38227.82 | 8.19% |
| 2025-09-02 | 11.01 | 10.55 | -0.45 | -4.09% | 10.40 | 11.01 | 471583 | 49896.45 | 10.50% |
| 2025-09-01 | 10.76 | 11.00 | 0.23 | 2.14% | 10.69 | 11.14 | 469940 | 51357.70 | 10.46% |
| 2025-08-29 | 10.89 | 10.77 | -0.23 | -2.09% | 10.68 | 10.89 | 465649 | 50118.16 | 10.36% |
| 2025-08-28 | 11.58 | 11.00 | -0.52 | -4.51% | 10.51 | 11.58 | 802674 | 88062.92 | 17.86% |
| 2025-08-27 | 11.50 | 11.52 | 0.01 | 0.09% | 11.38 | 11.77 | 633237 | 72960.36 | 14.09% |
| 2025-08-26 | 11.75 | 11.51 | -0.19 | -1.62% | 11.49 | 11.81 | 597834 | 69117.10 | 13.31% |
| 2025-08-25 | 11.81 | 11.70 | -0.16 | -1.35% | 11.53 | 12.01 | 753061 | 88625.71 | 16.76% |
| 2025-08-22 | 11.81 | 11.86 | -0.52 | -4.20% | 11.61 | 12.10 | 779704 | 92499.66 | 17.35% |
| 2025-08-21 | 12.15 | 12.38 | -0.20 | -1.59% | 11.35 | 13.28 | 1450799 | 172246.38 | 32.29% |
| 2025-08-20 | 12.50 | 12.58 | -0.08 | -0.63% | 12.05 | 13.11 | 1095421 | 139694.25 | 24.38% |
| 2025-08-19 | 13.58 | 12.66 | -1.36 | -9.70% | 12.66 | 13.67 | 1685226 | 222265.62 | 37.51% |
| 2025-08-18 | 13.35 | 14.02 | 0.67 | 5.02% | 13.10 | 14.39 | 1956238 | 270928.41 | 43.54% |
| 2025-08-15 | 12.45 | 13.35 | 0.51 | 3.97% | 12.20 | 14.00 | 2039576 | 274054.19 | 45.39% |
| 2025-08-14 | 12.70 | 12.84 | 0.24 | 1.90% | 11.37 | 13.56 | 2456318 | 298111.75 | 54.67% |
| 2025-08-13 | 11.45 | 12.60 | 1.15 | 10.04% | 11.20 | 12.60 | 2227910 | 269892.59 | 49.58% |
| 2025-08-12 | 11.25 | 11.45 | 1.04 | 9.99% | 10.75 | 11.45 | 2732457 | 307806.53 | 60.81% |
| 2025-08-11 | 8.90 | 10.41 | 0.95 | 10.04% | 8.52 | 10.41 | 1604015 | 151353.11 | 35.70% |
| 2025-08-08 | 11.00 | 9.46 | -0.91 | -8.78% | 9.33 | 11.00 | 2327842 | 235792.52 | 51.81% |
| 2025-08-07 | 10.37 | 10.37 | 0.94 | 9.97% | 10.37 | 10.37 | 98326 | 10196.43 | 2.19% |
| 2025-08-06 | 9.43 | 9.43 | 0.86 | 10.04% | 9.43 | 9.43 | 147515 | 13910.64 | 3.28% |
| 2025-08-05 | 8.20 | 8.57 | 0.78 | 10.01% | 8.18 | 8.57 | 348195 | 29336.12 | 7.75% |
| 2025-08-04 | 7.04 | 7.79 | 0.71 | 10.03% | 7.02 | 7.79 | 885687 | 67020.51 | 19.71% |
| 2025-08-01 | 7.04 | 7.08 | 0.04 | 0.57% | 6.98 | 7.09 | 130998 | 9217.79 | 2.92% |
| 2025-07-31 | 7.17 | 7.04 | -0.14 | -1.95% | 7.02 | 7.24 | 164831 | 11733.96 | 3.67% |
| 2025-07-30 | 7.24 | 7.18 | -0.09 | -1.24% | 7.10 | 7.25 | 159367 | 11428.34 | 3.55% |
| 2025-07-29 | 7.27 | 7.27 | -0.01 | -0.14% | 7.18 | 7.28 | 160449 | 11594.31 | 3.57% |
| 2025-07-28 | 7.15 | 7.28 | 0.09 | 1.25% | 7.12 | 7.31 | 307089 | 22250.65 | 6.83% |
| 2025-07-25 | 7.10 | 7.19 | 0.12 | 1.70% | 7.04 | 7.29 | 237954 | 17063.36 | 5.30% |
| 2025-07-24 | 7.03 | 7.07 | 0.06 | 0.86% | 7.02 | 7.08 | 111024 | 7829.95 | 2.47% |
| 2025-07-23 | 7.09 | 7.01 | -0.10 | -1.41% | 6.99 | 7.10 | 172836 | 12164.24 | 3.85% |
| 2025-07-22 | 7.28 | 7.11 | -0.17 | -2.34% | 7.07 | 7.31 | 258588 | 18492.30 | 5.76% |
| 2025-07-21 | 7.31 | 7.28 | 0.17 | 2.39% | 7.16 | 7.46 | 335772 | 24433.18 | 7.47% |
| 2025-07-18 | 7.15 | 7.11 | -0.04 | -0.56% | 7.09 | 7.18 | 146889 | 10474.07 | 3.27% |
| 2025-07-17 | 7.00 | 7.15 | 0.13 | 1.85% | 6.99 | 7.15 | 176177 | 12514.50 | 3.92% |
| 2025-07-16 | 6.96 | 7.02 | 0.06 | 0.86% | 6.95 | 7.06 | 113147 | 7949.99 | 2.52% |
| 2025-07-15 | 7.08 | 6.96 | -0.14 | -1.97% | 6.90 | 7.10 | 163590 | 11407.91 | 3.64% |
| 2025-07-14 | 7.05 | 7.10 | 0.00 | 0.00% | 7.01 | 7.12 | 167910 | 11876.63 | 3.74% |
| 2025-07-11 | 7.12 | 7.10 | -0.08 | -1.11% | 7.01 | 7.16 | 236494 | 16731.68 | 5.26% |
| 2025-07-10 | 7.06 | 7.18 | 0.12 | 1.70% | 7.02 | 7.27 | 316400 | 22689.74 | 7.04% |
| 2025-07-09 | 7.05 | 7.06 | 0.00 | 0.00% | 7.04 | 7.14 | 145875 | 10351.62 | 3.25% |
| 2025-07-08 | 6.95 | 7.06 | 0.11 | 1.58% | 6.90 | 7.06 | 132156 | 9275.40 | 2.94% |
| 2025-07-07 | 6.93 | 6.95 | 0.00 | 0.00% | 6.90 | 6.99 | 99623 | 6928.74 | 2.22% |
| 2025-07-04 | 7.05 | 6.95 | -0.12 | -1.70% | 6.90 | 7.08 | 201028 | 14023.66 | 4.47% |
| 2025-07-03 | 7.03 | 7.07 | 0.02 | 0.28% | 7.03 | 7.13 | 140719 | 9944.92 | 3.13% |
| 2025-07-02 | 7.14 | 7.05 | -0.11 | -1.54% | 7.02 | 7.16 | 186098 | 13179.71 | 4.14% |
| 2025-07-01 | 7.25 | 7.16 | -0.12 | -1.65% | 7.10 | 7.26 | 237602 | 17024.96 | 5.29% |
| 2025-06-30 | 7.15 | 7.28 | 0.13 | 1.82% | 7.13 | 7.30 | 299933 | 21726.42 | 6.68% |
| 2025-06-27 | 7.09 | 7.15 | 0.02 | 0.28% | 7.09 | 7.21 | 239223 | 17118.25 | 5.32% |
| 2025-06-26 | 7.11 | 7.13 | 0.04 | 0.56% | 7.08 | 7.25 | 384274 | 27521.71 | 8.55% |
| 2025-06-25 | 7.06 | 7.09 | -0.08 | -1.12% | 7.03 | 7.19 | 636083 | 45143.07 | 14.16% |
| 2025-06-24 | 6.75 | 7.17 | 0.43 | 6.38% | 6.75 | 7.41 | 903134 | 65896.94 | 20.10% |
| 2025-06-23 | 6.55 | 6.74 | 0.08 | 1.20% | 6.55 | 6.77 | 96787 | 6490.65 | 2.15% |
| 2025-06-20 | 6.66 | 6.66 | 0.00 | 0.00% | 6.59 | 6.77 | 92689 | 6188.60 | 2.06% |
| 2025-06-19 | 6.88 | 6.66 | -0.26 | -3.76% | 6.65 | 6.90 | 154419 | 10432.68 | 3.44% |
| 2025-06-18 | 6.83 | 6.92 | 0.07 | 1.02% | 6.79 | 6.97 | 139983 | 9639.21 | 3.12% |
| 2025-06-17 | 6.92 | 6.85 | -0.07 | -1.01% | 6.82 | 6.96 | 109734 | 7524.74 | 2.44% |
| 2025-06-16 | 6.84 | 6.92 | 0.07 | 1.02% | 6.81 | 6.99 | 129492 | 8989.60 | 2.88% |
| 2025-06-13 | 7.00 | 6.85 | -0.21 | -2.97% | 6.82 | 7.03 | 202714 | 13972.83 | 4.51% |
| 2025-06-12 | 7.14 | 7.06 | -0.09 | -1.26% | 7.00 | 7.18 | 182183 | 12923.46 | 4.05% |
| 2025-06-11 | 7.05 | 7.15 | 0.13 | 1.85% | 6.95 | 7.21 | 303704 | 21678.43 | 6.76% |
| 2025-06-10 | 7.10 | 7.02 | -0.13 | -1.82% | 6.94 | 7.15 | 317609 | 22342.45 | 7.07% |
| 2025-06-09 | 7.40 | 7.15 | -0.09 | -1.24% | 7.12 | 7.43 | 388263 | 27944.58 | 8.64% |
| 2025-06-06 | 6.98 | 7.24 | 0.26 | 3.72% | 6.89 | 7.24 | 406498 | 28663.11 | 9.05% |
| 2025-06-05 | 6.93 | 6.98 | 0.00 | 0.00% | 6.86 | 7.00 | 240123 | 16623.32 | 5.34% |
| 2025-06-04 | 6.81 | 6.98 | 0.16 | 2.35% | 6.78 | 7.20 | 372633 | 25966.56 | 8.29% |
| 2025-06-03 | 6.64 | 6.84 | 0.12 | 1.79% | 6.64 | 6.98 | 285590 | 19581.68 | 6.36% |
| 2025-05-30 | 6.80 | 6.72 | -0.18 | -2.61% | 6.66 | 6.90 | 295076 | 19965.11 | 6.57% |
| 2025-05-29 | 6.75 | 6.90 | 0.20 | 2.99% | 6.62 | 6.98 | 450068 | 30909.38 | 10.02% |
| 2025-05-28 | 6.44 | 6.70 | 0.25 | 3.88% | 6.44 | 6.98 | 430911 | 28708.39 | 9.59% |
| 2025-05-27 | 6.48 | 6.45 | -0.03 | -0.46% | 6.35 | 6.49 | 91207 | 5854.15 | 2.03% |
深证大盘股票行情在线 K线走势图
