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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 6.30 | 6.48 | 0.19 | 3.02% | 6.30 | 6.49 | 132852 | 8542.29 | 2.96% |
| 2025-05-23 | 6.46 | 6.29 | -0.18 | -2.78% | 6.28 | 6.50 | 128744 | 8233.63 | 2.87% |
| 2025-05-22 | 6.50 | 6.47 | -0.07 | -1.07% | 6.42 | 6.62 | 133323 | 8681.07 | 2.97% |
| 2025-05-21 | 6.62 | 6.54 | -0.08 | -1.21% | 6.48 | 6.65 | 130257 | 8523.86 | 2.90% |
| 2025-05-20 | 6.51 | 6.62 | 0.11 | 1.69% | 6.45 | 6.62 | 122846 | 8053.35 | 2.73% |
| 2025-05-19 | 6.42 | 6.51 | 0.08 | 1.24% | 6.37 | 6.52 | 88121 | 5691.39 | 1.96% |
| 2025-05-16 | 6.40 | 6.43 | 0.01 | 0.16% | 6.38 | 6.50 | 79563 | 5140.04 | 1.77% |
| 2025-05-15 | 6.55 | 6.42 | -0.13 | -1.98% | 6.40 | 6.57 | 91638 | 5908.70 | 2.04% |
| 2025-05-14 | 6.56 | 6.55 | 0.00 | 0.00% | 6.48 | 6.61 | 94565 | 6182.98 | 2.10% |
| 2025-05-13 | 6.66 | 6.55 | -0.08 | -1.21% | 6.53 | 6.77 | 128821 | 8535.07 | 2.87% |
| 2025-05-12 | 6.59 | 6.63 | 0.09 | 1.38% | 6.53 | 6.63 | 113668 | 7497.08 | 2.53% |
| 2025-05-09 | 6.66 | 6.54 | -0.12 | -1.80% | 6.48 | 6.76 | 199008 | 13110.36 | 4.43% |
| 2025-05-08 | 6.51 | 6.66 | 0.14 | 2.15% | 6.49 | 6.68 | 139923 | 9273.74 | 3.11% |
| 2025-05-07 | 6.60 | 6.52 | -0.03 | -0.46% | 6.45 | 6.65 | 115071 | 7519.95 | 2.56% |
| 2025-05-06 | 6.44 | 6.55 | 0.21 | 3.31% | 6.40 | 6.57 | 112313 | 7319.74 | 2.50% |
| 2025-04-30 | 6.27 | 6.34 | 0.10 | 1.60% | 6.26 | 6.43 | 99986 | 6368.45 | 2.23% |
| 2025-04-29 | 6.11 | 6.24 | 0.13 | 2.13% | 6.04 | 6.33 | 156615 | 9779.78 | 3.49% |
| 2025-04-28 | 6.26 | 6.11 | -0.41 | -6.29% | 6.05 | 6.30 | 224171 | 13758.08 | 4.99% |
| 2025-04-25 | 6.47 | 6.52 | 0.02 | 0.31% | 6.46 | 6.60 | 80011 | 5230.41 | 1.78% |
| 2025-04-24 | 6.62 | 6.50 | -0.12 | -1.81% | 6.45 | 6.63 | 111773 | 7288.32 | 2.49% |
| 2025-04-23 | 6.54 | 6.62 | 0.10 | 1.53% | 6.54 | 6.66 | 136713 | 9013.27 | 3.04% |
| 2025-04-22 | 6.44 | 6.52 | 0.04 | 0.62% | 6.43 | 6.55 | 144074 | 9359.36 | 3.21% |
| 2025-04-21 | 6.40 | 6.48 | 0.12 | 1.89% | 6.30 | 6.49 | 95793 | 6160.23 | 2.13% |
| 2025-04-18 | 6.25 | 6.36 | 0.10 | 1.60% | 6.22 | 6.39 | 103990 | 6568.18 | 2.31% |
| 2025-04-17 | 6.18 | 6.26 | 0.02 | 0.32% | 6.18 | 6.33 | 85687 | 5392.39 | 1.91% |
| 2025-04-16 | 6.33 | 6.24 | -0.12 | -1.89% | 6.10 | 6.36 | 108247 | 6753.79 | 2.41% |
| 2025-04-15 | 6.34 | 6.36 | 0.03 | 0.47% | 6.28 | 6.41 | 100483 | 6368.98 | 2.24% |
| 2025-04-14 | 6.30 | 6.33 | 0.13 | 2.10% | 6.30 | 6.39 | 117613 | 7460.90 | 2.62% |
| 2025-04-11 | 6.02 | 6.20 | 0.09 | 1.47% | 6.02 | 6.28 | 141526 | 8772.22 | 3.15% |
| 2025-04-10 | 6.12 | 6.11 | 0.15 | 2.52% | 6.09 | 6.23 | 165140 | 10190.94 | 3.68% |
| 2025-04-09 | 5.67 | 5.96 | 0.19 | 3.29% | 5.25 | 6.03 | 239745 | 13640.23 | 5.34% |
| 2025-04-08 | 5.90 | 5.77 | -0.40 | -6.48% | 5.56 | 6.12 | 287835 | 16645.40 | 6.41% |
深证大盘股票行情在线 K线走势图
