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 |
|---|
| 2025-08-01 | 39.27 | 38.89 | -0.38 | -0.97% | 38.45 | 39.60 | 60789 | 23632.53 | 1.80% |
| 2025-07-31 | 39.11 | 39.27 | -0.03 | -0.08% | 39.09 | 39.90 | 64111 | 25347.22 | 1.89% |
| 2025-07-30 | 39.70 | 39.30 | -0.51 | -1.28% | 39.02 | 39.81 | 61394 | 24114.58 | 1.81% |
| 2025-07-29 | 40.22 | 39.81 | -0.63 | -1.56% | 39.40 | 40.40 | 72226 | 28800.03 | 2.13% |
| 2025-07-28 | 41.05 | 40.44 | -0.12 | -0.30% | 40.20 | 41.60 | 71607 | 29199.16 | 2.12% |
| 2025-07-25 | 40.58 | 40.56 | -0.17 | -0.42% | 40.07 | 40.87 | 60187 | 24315.36 | 1.78% |
| 2025-07-24 | 40.74 | 40.73 | 0.17 | 0.42% | 40.56 | 41.35 | 70322 | 28815.94 | 2.08% |
| 2025-07-23 | 40.80 | 40.56 | -0.32 | -0.78% | 40.20 | 41.37 | 53146 | 21639.79 | 1.57% |
| 2025-07-22 | 41.11 | 40.88 | -0.82 | -1.97% | 40.50 | 41.37 | 82024 | 33501.52 | 2.42% |
| 2025-07-21 | 41.58 | 41.70 | 0.53 | 1.29% | 41.10 | 42.50 | 91102 | 38011.09 | 2.69% |
| 2025-07-18 | 41.53 | 41.17 | -0.36 | -0.87% | 40.33 | 41.60 | 87837 | 35944.24 | 2.60% |
| 2025-07-17 | 41.38 | 41.53 | -0.17 | -0.41% | 41.07 | 42.10 | 88294 | 36746.50 | 2.61% |
| 2025-07-16 | 41.01 | 41.70 | 0.77 | 1.88% | 40.79 | 42.50 | 112740 | 47042.54 | 3.33% |
| 2025-07-15 | 40.48 | 40.93 | 0.24 | 0.59% | 40.15 | 40.99 | 79685 | 32299.89 | 2.35% |
| 2025-07-14 | 39.20 | 40.69 | 1.57 | 4.01% | 39.00 | 40.85 | 119160 | 47939.90 | 3.52% |
| 2025-07-11 | 38.25 | 39.12 | 0.87 | 2.27% | 37.95 | 39.29 | 74772 | 29081.20 | 2.21% |
| 2025-07-10 | 38.38 | 38.25 | -0.31 | -0.80% | 37.92 | 38.42 | 48603 | 18531.60 | 1.44% |
| 2025-07-09 | 39.31 | 38.56 | -0.36 | -0.92% | 38.56 | 39.85 | 85523 | 33457.48 | 2.53% |
| 2025-07-08 | 37.60 | 38.92 | 0.98 | 2.58% | 37.54 | 39.45 | 92294 | 35608.40 | 2.73% |
| 2025-07-07 | 39.17 | 37.94 | -1.22 | -3.12% | 37.36 | 39.20 | 103936 | 39347.36 | 3.07% |
| 2025-07-04 | 39.51 | 39.16 | -0.48 | -1.21% | 38.85 | 39.65 | 60729 | 23761.21 | 1.79% |
| 2025-07-03 | 39.82 | 39.64 | -0.55 | -1.37% | 39.20 | 40.52 | 67308 | 26755.70 | 1.99% |
| 2025-07-02 | 40.97 | 40.19 | -1.09 | -2.64% | 39.61 | 41.13 | 91113 | 36498.11 | 2.69% |
| 2025-07-01 | 41.69 | 41.28 | -0.42 | -1.01% | 41.22 | 42.00 | 61507 | 25511.03 | 1.82% |
| 2025-06-30 | 41.00 | 41.70 | 0.44 | 1.07% | 40.60 | 41.90 | 60487 | 25166.09 | 1.79% |
| 2025-06-27 | 42.55 | 41.26 | -0.31 | -0.75% | 40.89 | 42.55 | 69604 | 28729.04 | 2.06% |
| 2025-06-26 | 41.39 | 41.57 | 0.65 | 1.59% | 41.09 | 43.48 | 125680 | 53353.64 | 3.71% |
| 2025-06-25 | 40.40 | 40.92 | 0.50 | 1.24% | 40.08 | 41.42 | 100495 | 41015.37 | 2.97% |
| 2025-06-24 | 39.18 | 40.42 | 1.73 | 4.47% | 39.15 | 41.50 | 141221 | 57025.89 | 4.17% |
| 2025-06-23 | 39.20 | 38.69 | -0.34 | -0.87% | 38.31 | 39.40 | 90805 | 35181.48 | 2.68% |
| 2025-06-20 | 41.80 | 39.03 | -2.77 | -6.63% | 38.89 | 41.83 | 175489 | 69554.92 | 5.19% |
| 2025-06-19 | 45.50 | 41.80 | -3.98 | -8.69% | 41.30 | 46.60 | 189654 | 83519.13 | 5.60% |
| 2025-06-18 | 44.44 | 45.78 | 1.03 | 2.30% | 44.30 | 46.59 | 93329 | 42496.50 | 2.76% |
| 2025-06-17 | 45.85 | 44.75 | -0.93 | -2.04% | 44.50 | 45.89 | 63551 | 28501.93 | 1.88% |
| 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% |
上证大盘股票行情在线 K线走势图
