北特科技(603009)股票行情
北特科技(603009)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 |
|---|
| 2025-06-16 | 46.06 | 45.68 | -0.57 | -1.23% | 45.64 | 46.75 | 53163 | 24419.13 | 1.57% |
| 2025-06-13 | 47.00 | 46.25 | -0.86 | -1.83% | 45.54 | 47.24 | 127802 | 58963.78 | 3.78% |
| 2025-06-12 | 45.40 | 47.11 | 1.91 | 4.23% | 44.81 | 48.20 | 163811 | 76878.83 | 4.84% |
| 2025-06-11 | 44.78 | 45.20 | 0.75 | 1.69% | 44.49 | 45.58 | 68828 | 30952.60 | 2.03% |
| 2025-06-10 | 47.48 | 44.45 | -2.55 | -5.43% | 44.00 | 47.50 | 165795 | 75034.32 | 4.90% |
| 2025-06-09 | 47.35 | 47.00 | -1.03 | -2.14% | 46.87 | 49.19 | 121771 | 58081.20 | 3.60% |
| 2025-06-06 | 47.80 | 48.03 | -1.84 | -3.69% | 47.60 | 49.10 | 114518 | 55169.33 | 3.38% |
| 2025-06-05 | 50.24 | 49.87 | -0.17 | -0.34% | 49.00 | 50.86 | 135104 | 67204.76 | 3.99% |
| 2025-06-04 | 47.01 | 50.04 | 2.76 | 5.84% | 47.01 | 50.40 | 177482 | 87236.31 | 5.24% |
| 2025-06-03 | 47.69 | 47.28 | -1.32 | -2.72% | 46.91 | 48.55 | 100672 | 48025.92 | 2.97% |
| 2025-05-30 | 48.80 | 48.60 | -0.51 | -1.04% | 47.39 | 49.38 | 122389 | 59224.67 | 3.62% |
| 2025-05-29 | 48.86 | 49.11 | -0.06 | -0.12% | 48.41 | 49.80 | 150770 | 73780.10 | 4.46% |
| 2025-05-28 | 47.12 | 49.17 | 2.07 | 4.39% | 46.11 | 50.58 | 251909 | 122628.09 | 7.44% |
| 2025-05-27 | 46.50 | 47.10 | 0.59 | 1.27% | 45.25 | 47.97 | 194191 | 90832.71 | 5.74% |
| 2025-05-26 | 46.84 | 46.51 | -0.68 | -1.44% | 45.96 | 47.47 | 250381 | 116858.23 | 7.40% |
| 2025-05-23 | 43.00 | 47.19 | 4.29 | 10.00% | 42.90 | 47.19 | 425182 | 197328.80 | 12.56% |
| 2025-05-22 | 44.27 | 42.90 | -1.31 | -2.96% | 42.87 | 44.27 | 73465 | 31901.01 | 2.17% |
| 2025-05-21 | 43.80 | 44.21 | 0.21 | 0.48% | 43.52 | 44.89 | 101479 | 44796.73 | 3.00% |
| 2025-05-20 | 42.40 | 44.00 | 1.32 | 3.09% | 42.33 | 45.50 | 178874 | 79256.18 | 5.29% |
| 2025-05-19 | 43.13 | 42.68 | -0.93 | -2.13% | 41.69 | 43.60 | 102650 | 43481.10 | 3.03% |
| 2025-05-16 | 43.51 | 43.61 | 0.01 | 0.02% | 43.05 | 44.58 | 96009 | 42265.20 | 2.84% |
| 2025-05-15 | 44.85 | 43.60 | -1.42 | -3.15% | 43.52 | 45.01 | 100505 | 44171.13 | 2.97% |
| 2025-05-14 | 45.33 | 45.02 | -0.45 | -0.99% | 44.60 | 46.26 | 113094 | 51279.28 | 3.34% |
| 2025-05-13 | 47.77 | 45.47 | -2.30 | -4.81% | 45.28 | 48.08 | 189874 | 88047.23 | 5.61% |
| 2025-05-12 | 46.19 | 47.77 | 1.98 | 4.32% | 45.80 | 48.27 | 226951 | 106942.62 | 6.71% |
| 2025-05-09 | 48.72 | 45.87 | -1.48 | -3.13% | 45.57 | 49.22 | 245956 | 115956.98 | 7.27% |
| 2025-05-08 | 44.48 | 47.35 | 2.89 | 6.50% | 44.10 | 47.89 | 287324 | 132101.31 | 8.49% |
| 2025-05-07 | 45.94 | 44.46 | -0.99 | -2.18% | 44.00 | 46.50 | 144982 | 65019.96 | 4.28% |
| 2025-05-06 | 45.70 | 45.45 | -0.21 | -0.46% | 45.16 | 46.39 | 182266 | 83106.13 | 5.39% |
| 2025-04-30 | 43.90 | 45.66 | 1.65 | 3.75% | 43.50 | 46.20 | 155159 | 70042.88 | 4.58% |
| 2025-04-29 | 44.47 | 44.01 | -0.77 | -1.72% | 43.22 | 44.95 | 121665 | 53667.14 | 3.60% |
| 2025-04-28 | 45.85 | 44.78 | -1.25 | -2.72% | 44.11 | 45.85 | 136308 | 60978.66 | 4.03% |
| 2025-04-25 | 43.70 | 46.03 | 2.38 | 5.45% | 42.90 | 46.64 | 197807 | 89121.65 | 5.85% |
| 2025-04-24 | 43.99 | 43.65 | -0.52 | -1.18% | 43.01 | 44.39 | 106124 | 46321.20 | 3.14% |
| 2025-04-23 | 41.82 | 44.17 | 2.91 | 7.05% | 41.82 | 44.56 | 197014 | 85317.00 | 5.82% |
| 2025-04-22 | 42.15 | 41.26 | -0.71 | -1.69% | 41.20 | 42.50 | 92616 | 38597.90 | 2.74% |
| 2025-04-21 | 39.34 | 41.97 | 2.64 | 6.71% | 38.89 | 42.21 | 125070 | 51171.62 | 3.70% |
| 2025-04-18 | 39.12 | 39.33 | 0.05 | 0.13% | 38.85 | 39.75 | 52899 | 20808.07 | 1.56% |
| 2025-04-17 | 38.90 | 39.28 | 0.05 | 0.13% | 38.84 | 40.60 | 83196 | 33060.47 | 2.46% |
| 2025-04-16 | 40.55 | 39.23 | -1.50 | -3.68% | 38.64 | 40.84 | 110090 | 43504.68 | 3.25% |
| 2025-04-15 | 40.17 | 40.73 | 0.97 | 2.44% | 40.17 | 41.49 | 136578 | 55778.18 | 4.04% |
| 2025-04-14 | 39.80 | 39.76 | 1.51 | 3.95% | 39.09 | 40.42 | 144565 | 57672.52 | 4.27% |
| 2025-04-11 | 36.50 | 38.25 | 1.24 | 3.35% | 36.41 | 39.11 | 157433 | 60213.07 | 4.65% |
| 2025-04-10 | 37.00 | 37.01 | 1.33 | 3.73% | 36.83 | 38.51 | 190039 | 71341.79 | 5.62% |
| 2025-04-09 | 32.72 | 35.68 | 0.04 | 0.11% | 32.08 | 36.00 | 237570 | 81054.80 | 7.02% |
| 2025-04-08 | 35.64 | 35.64 | -3.96 | -10.00% | 35.64 | 37.59 | 145696 | 52546.95 | 4.31% |
| 2025-04-07 | 39.60 | 39.60 | -4.40 | -10.00% | 39.60 | 40.80 | 38069 | 15101.25 | 1.12% |
| 2025-04-03 | 44.05 | 44.00 | -0.87 | -1.94% | 43.56 | 44.90 | 89100 | 39308.75 | 2.63% |
| 2025-04-02 | 44.40 | 44.87 | 0.56 | 1.26% | 44.00 | 44.92 | 88057 | 39184.54 | 2.60% |
| 2025-04-01 | 44.00 | 44.31 | 0.53 | 1.21% | 43.34 | 44.66 | 101444 | 44761.99 | 3.00% |
| 2025-03-31 | 43.50 | 43.78 | 0.21 | 0.48% | 42.33 | 43.88 | 98200 | 42249.38 | 2.90% |
| 2025-03-28 | 45.00 | 43.57 | -1.53 | -3.39% | 43.51 | 45.44 | 103772 | 45765.45 | 3.07% |
| 2025-03-27 | 44.50 | 45.10 | 0.00 | 0.00% | 44.50 | 46.46 | 119405 | 54309.95 | 3.53% |
| 2025-03-26 | 44.24 | 45.10 | 0.71 | 1.60% | 44.20 | 45.55 | 110622 | 49860.77 | 3.27% |
| 2025-03-25 | 46.19 | 44.39 | -0.89 | -1.97% | 44.20 | 47.13 | 148456 | 67376.21 | 4.39% |
| 2025-03-24 | 43.80 | 45.28 | 1.28 | 2.91% | 43.76 | 46.58 | 205428 | 93170.02 | 6.07% |
| 2025-03-21 | 45.60 | 44.00 | -2.35 | -5.07% | 43.70 | 45.90 | 169145 | 74947.18 | 5.00% |
| 2025-03-20 | 45.95 | 46.35 | 0.37 | 0.80% | 45.08 | 48.05 | 204658 | 95606.05 | 6.05% |
| 2025-03-19 | 46.34 | 45.98 | -0.45 | -0.97% | 45.50 | 46.60 | 98490 | 45324.23 | 2.91% |
| 2025-03-18 | 47.64 | 46.43 | -0.77 | -1.63% | 46.05 | 47.65 | 129009 | 60044.93 | 3.81% |
| 2025-03-17 | 47.04 | 47.20 | 0.16 | 0.34% | 45.51 | 47.84 | 164877 | 77398.91 | 4.87% |
| 2025-03-14 | 45.00 | 47.04 | 1.66 | 3.66% | 44.62 | 47.43 | 216700 | 100428.68 | 6.40% |
| 2025-03-13 | 49.10 | 45.38 | -3.74 | -7.61% | 45.10 | 49.19 | 211934 | 98506.17 | 6.26% |
| 2025-03-12 | 50.00 | 49.12 | 0.01 | 0.02% | 48.86 | 50.28 | 121251 | 60041.42 | 3.58% |
| 2025-03-11 | 48.68 | 49.11 | -0.59 | -1.19% | 48.30 | 50.20 | 126763 | 62167.23 | 3.75% |
| 2025-03-10 | 52.00 | 49.70 | -2.06 | -3.98% | 49.50 | 52.43 | 163282 | 81733.84 | 4.82% |
| 2025-03-07 | 51.40 | 51.76 | 0.21 | 0.41% | 49.35 | 53.33 | 200504 | 103094.13 | 5.92% |
| 2025-03-06 | 53.60 | 51.55 | -2.47 | -4.57% | 51.21 | 54.11 | 321200 | 167869.06 | 9.49% |
| 2025-03-05 | 53.73 | 54.02 | 0.32 | 0.60% | 52.95 | 55.31 | 123041 | 66193.44 | 3.64% |
| 2025-03-04 | 51.80 | 53.70 | 1.81 | 3.49% | 51.30 | 54.40 | 165321 | 88169.02 | 4.89% |
| 2025-03-03 | 52.66 | 51.89 | -2.04 | -3.78% | 50.79 | 54.98 | 145347 | 76108.96 | 4.30% |
| 2025-02-28 | 58.96 | 53.93 | -5.99 | -10.00% | 53.93 | 58.96 | 205801 | 113612.69 | 6.08% |
| 2025-02-27 | 56.96 | 59.92 | 1.84 | 3.17% | 55.00 | 60.20 | 242545 | 139972.28 | 7.17% |
| 2025-02-26 | 56.50 | 58.08 | 2.38 | 4.27% | 56.35 | 60.28 | 217679 | 127189.99 | 6.43% |
| 2025-02-25 | 52.30 | 55.70 | 1.63 | 3.01% | 52.00 | 57.49 | 226791 | 125389.63 | 6.70% |
| 2025-02-24 | 52.88 | 54.07 | 0.44 | 0.82% | 50.71 | 56.26 | 209599 | 112245.88 | 6.19% |
| 2025-02-21 | 52.08 | 53.63 | 0.60 | 1.13% | 52.00 | 55.55 | 232148 | 124841.93 | 6.86% |
| 2025-02-20 | 50.07 | 53.03 | 3.28 | 6.59% | 49.75 | 54.28 | 304042 | 157338.19 | 8.98% |
| 2025-02-19 | 47.85 | 49.75 | 1.90 | 3.97% | 47.51 | 50.00 | 213284 | 105360.65 | 6.30% |
| 2025-02-18 | 49.40 | 47.85 | -1.09 | -2.23% | 47.66 | 49.69 | 120075 | 58245.34 | 3.55% |
上证大盘股票行情在线 K线走势图
