北纬科技

002148
🏛️ 中国 →
9.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.79 9.79 9.66 9.68 3,024.0K
09:35 9.67 9.69 9.66 9.66 1,895.5K
09:40 9.66 9.70 9.66 9.68 1,113.7K
09:45 9.68 9.68 9.59 9.60 2,983.7K
09:50 9.59 9.59 9.54 9.54 2,362.3K
09:55 9.53 9.58 9.53 9.57 1,568.3K
10:00 9.57 9.57 9.53 9.54 867.1K
10:05 9.55 9.60 9.53 9.60 1,095.9K
10:10 9.59 9.60 9.55 9.58 577.4K
10:15 9.58 9.62 9.58 9.60 473.9K
10:20 9.61 9.63 9.60 9.63 325.9K
10:25 9.62 9.66 9.61 9.62 710.1K
10:30 9.61 9.65 9.61 9.65 396.3K
10:35 9.64 9.64 9.60 9.64 461.9K
10:40 9.65 9.65 9.62 9.62 382.9K
10:45 9.62 9.68 9.62 9.68 436.6K
10:50 9.68 9.68 9.64 9.66 212.7K
10:55 9.66 9.68 9.66 9.67 358.1K
11:00 9.67 9.70 9.67 9.70 290.9K
11:05 9.70 9.71 9.67 9.69 374.1K
11:10 9.69 9.69 9.66 9.67 458.1K
11:15 9.67 9.68 9.65 9.66 288.8K
11:20 9.65 9.66 9.64 9.65 190.0K
11:25 9.65 9.65 9.64 9.64 177.7K
13:00 9.64 9.64 9.59 9.59 456.0K
13:05 9.59 9.60 9.57 9.57 366.1K
13:10 9.57 9.59 9.57 9.59 322.2K
13:15 9.59 9.60 9.58 9.59 285.5K
13:20 9.59 9.60 9.57 9.58 331.9K
13:25 9.57 9.58 9.56 9.56 254.7K
13:30 9.56 9.57 9.55 9.57 496.1K
13:35 9.56 9.57 9.55 9.55 500.2K
13:40 9.56 9.57 9.55 9.56 180.0K
13:45 9.56 9.58 9.55 9.57 563.7K
13:50 9.58 9.58 9.55 9.55 271.9K
13:55 9.55 9.56 9.53 9.53 545.8K
14:00 9.53 9.55 9.53 9.54 464.0K
14:05 9.54 9.55 9.53 9.53 283.8K
14:10 9.53 9.54 9.52 9.52 306.8K
14:15 9.52 9.54 9.52 9.53 410.4K
14:20 9.53 9.54 9.52 9.53 447.2K
14:25 9.52 9.53 9.50 9.51 1,113.1K
14:30 9.51 9.53 9.49 9.49 1,224.7K
14:35 9.49 9.50 9.46 9.48 870.5K
14:40 9.48 9.49 9.46 9.49 678.4K
14:45 9.48 9.51 9.47 9.48 833.3K
14:50 9.49 9.49 9.44 9.44 1,229.9K
14:55 9.45 9.45 9.42 9.42 751.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.78 9.80 9.41 9.42 34.8M
2025-09-25 9.97 10.08 9.83 9.83 33.0M
2025-09-24 9.87 9.99 9.71 9.96 30.4M
2025-09-23 10.48 10.55 9.77 10.00 64.4M
2025-09-22 10.58 10.83 10.42 10.55 55.0M
2025-09-19 11.77 11.85 10.94 10.95 99.8M
2025-09-18 11.80 12.45 11.50 12.15 179.1M
2025-09-17 10.38 11.42 10.31 11.42 94.8M
2025-09-16 10.26 10.40 10.11 10.38 29.4M
2025-09-15 10.35 10.51 10.23 10.46 32.0M
2025-09-12 10.35 10.44 10.25 10.33 28.4M
2025-09-11 10.13 10.37 10.00 10.35 34.4M
2025-09-10 10.00 10.20 10.00 10.16 24.6M
2025-09-09 10.17 10.37 9.94 10.00 27.4M
2025-09-08 10.13 10.24 10.05 10.20 24.8M
2025-09-05 9.94 10.13 9.74 10.13 30.8M
2025-09-04 10.17 10.29 9.75 9.94 35.1M
2025-09-03 10.65 10.69 10.16 10.18 36.8M
2025-09-02 11.01 11.01 10.40 10.55 47.2M
2025-09-01 10.76 11.14 10.69 11.00 47.0M
2025-08-29 10.89 10.89 10.68 10.77 46.6M
2025-08-28 11.58 11.58 10.51 11.00 80.3M
2025-08-27 11.50 11.77 11.38 11.52 63.3M
2025-08-26 11.75 11.81 11.49 11.51 59.8M
2025-08-25 11.81 12.01 11.53 11.70 75.3M
2025-08-22 11.81 12.10 11.61 11.86 78.0M
2025-08-21 12.15 13.28 11.35 12.38 145.1M
2025-08-20 12.50 13.11 12.05 12.58 109.5M
2025-08-19 13.58 13.67 12.66 12.66 168.5M
2025-08-18 13.35 14.39 13.10 14.02 195.6M
2025-08-15 12.45 14.00 12.20 13.35 204.0M
2025-08-14 12.70 13.56 11.37 12.84 245.6M
2025-08-13 11.45 12.60 11.20 12.60 222.8M
2025-08-12 11.25 11.45 10.75 11.45 273.2M
2025-08-11 8.90 10.41 8.52 10.41 160.4M
2025-08-08 11.00 11.00 9.33 9.46 232.8M
2025-08-07 10.37 10.37 10.37 10.37 9.8M
2025-08-06 9.43 9.43 9.43 9.43 14.8M
2025-08-05 8.20 8.57 8.18 8.57 34.8M
2025-08-04 7.04 7.79 7.02 7.79 88.6M
2025-08-01 7.04 7.09 6.98 7.08 13.1M
2025-07-31 7.17 7.24 7.02 7.04 16.5M
2025-07-30 7.24 7.25 7.10 7.18 15.9M
2025-07-29 7.27 7.28 7.18 7.27 16.0M
2025-07-28 7.15 7.31 7.12 7.28 30.7M
2025-07-25 7.10 7.29 7.04 7.19 23.8M
2025-07-24 7.03 7.08 7.02 7.07 11.1M
2025-07-23 7.09 7.10 6.99 7.01 17.3M
2025-07-22 7.28 7.31 7.07 7.11 25.9M
2025-07-21 7.31 7.46 7.16 7.28 33.6M
2025-07-18 7.15 7.18 7.09 7.11 14.7M
2025-07-17 7.00 7.15 6.99 7.15 17.6M
2025-07-16 6.96 7.06 6.95 7.02 11.3M
2025-07-15 7.08 7.10 6.90 6.96 16.4M
2025-07-14 7.05 7.12 7.01 7.10 16.8M
2025-07-11 7.12 7.16 7.01 7.10 23.6M
2025-07-10 7.06 7.27 7.02 7.18 31.6M
2025-07-09 7.05 7.14 7.04 7.06 14.6M
2025-07-08 6.95 7.06 6.90 7.06 13.2M
2025-07-07 6.93 6.99 6.90 6.95 10.0M
2025-07-04 7.05 7.08 6.90 6.95 20.1M
2025-07-03 7.03 7.13 7.03 7.07 14.1M
2025-07-02 7.14 7.16 7.02 7.05 18.6M
2025-07-01 7.25 7.26 7.10 7.16 23.8M
2025-06-30 7.15 7.30 7.13 7.28 30.0M
2025-06-27 7.09 7.21 7.09 7.15 23.9M
2025-06-26 7.11 7.25 7.08 7.13 38.4M
2025-06-25 7.06 7.19 7.03 7.09 63.6M
2025-06-24 6.75 7.41 6.75 7.17 90.3M
2025-06-23 6.55 6.77 6.55 6.74 9.7M
2025-06-20 6.66 6.77 6.59 6.66 9.3M
2025-06-19 6.88 6.90 6.65 6.66 15.4M
2025-06-18 6.83 6.97 6.79 6.92 14.0M
2025-06-17 6.92 6.96 6.82 6.85 11.0M
2025-06-16 6.84 6.99 6.81 6.92 12.9M
2025-06-13 7.00 7.03 6.82 6.85 20.3M
2025-06-12 7.14 7.18 7.00 7.06 18.2M
2025-06-11 7.05 7.21 6.95 7.15 30.4M
2025-06-10 7.10 7.15 6.94 7.02 31.8M
2025-06-09 7.40 7.43 7.12 7.15 38.8M
2025-06-06 6.98 7.24 6.89 7.24 40.6M
2025-06-05 6.93 7.00 6.86 6.98 24.0M
2025-06-04 6.81 7.20 6.78 6.98 37.3M
2025-06-03 6.64 6.98 6.64 6.84 28.6M
2025-05-30 6.80 6.90 6.66 6.72 29.5M
2025-05-29 6.75 6.98 6.62 6.90 45.0M
2025-05-28 6.44 6.98 6.44 6.70 43.1M
2025-05-27 6.48 6.49 6.35 6.45 9.1M
2025-05-26 6.30 6.49 6.30 6.48 13.3M
2025-05-23 6.46 6.50 6.28 6.29 12.9M
2025-05-22 6.50 6.62 6.42 6.47 13.3M
2025-05-21 6.62 6.65 6.48 6.54 13.0M
2025-05-20 6.51 6.62 6.45 6.62 12.3M
2025-05-19 6.42 6.52 6.37 6.51 8.8M
2025-05-16 6.40 6.50 6.38 6.43 8.0M
2025-05-15 6.55 6.57 6.40 6.42 9.2M
2025-05-14 6.56 6.61 6.48 6.55 9.5M
2025-05-13 6.66 6.77 6.53 6.55 12.9M
2025-05-12 6.59 6.63 6.53 6.63 11.4M
2025-05-09 6.66 6.76 6.48 6.54 19.9M
2025-05-08 6.51 6.68 6.49 6.66 14.0M
2025-05-07 6.60 6.65 6.45 6.52 11.5M
2025-05-06 6.44 6.57 6.40 6.55 11.2M
2025-04-30 6.27 6.43 6.26 6.34 10.0M
2025-04-29 6.11 6.33 6.04 6.24 15.7M
2025-04-28 6.26 6.30 6.05 6.11 22.4M
2025-04-25 6.47 6.60 6.46 6.52 8.0M
2025-04-24 6.62 6.63 6.45 6.50 11.2M
2025-04-23 6.54 6.66 6.54 6.62 13.7M
2025-04-22 6.44 6.55 6.43 6.52 14.4M
2025-04-21 6.40 6.49 6.30 6.48 9.6M
2025-04-18 6.25 6.39 6.22 6.36 10.4M
2025-04-17 6.18 6.33 6.18 6.26 8.6M
2025-04-16 6.33 6.36 6.10 6.24 10.8M
2025-04-15 6.34 6.41 6.28 6.36 10.0M
2025-04-14 6.30 6.39 6.30 6.33 11.8M
2025-04-11 6.02 6.28 6.02 6.20 14.2M
2025-04-10 6.12 6.23 6.09 6.11 16.5M
2025-04-09 5.67 6.03 5.25 5.96 24.0M
2025-04-08 5.90 6.12 5.56 5.77 28.8M
2025-04-07 6.30 6.48 6.17 6.17 11.6M
2025-04-03 6.84 6.96 6.78 6.86 8.0M
2025-04-02 6.88 7.01 6.84 6.90 9.6M
2025-04-01 6.85 6.90 6.81 6.86 9.5M
2025-03-31 6.82 6.83 6.63 6.78 14.2M
2025-03-28 6.95 7.01 6.87 6.88 8.7M
2025-03-27 7.02 7.05 6.90 6.98 12.0M
2025-03-26 6.98 7.12 6.96 7.06 12.2M
2025-03-25 7.13 7.14 6.93 6.99 14.0M
2025-03-24 7.38 7.39 6.90 7.15 24.8M
2025-03-21 7.48 7.65 7.38 7.38 22.6M
2025-03-20 7.51 7.62 7.44 7.48 15.2M
2025-03-19 7.63 7.64 7.49 7.54 19.1M
2025-03-18 7.56 7.88 7.56 7.67 26.5M
2025-03-17 7.57 7.63 7.51 7.54 16.0M
2025-03-14 7.48 7.59 7.41 7.57 16.7M
2025-03-13 7.70 7.74 7.39 7.51 23.8M
2025-03-12 7.72 7.83 7.67 7.74 24.0M
2025-03-11 7.50 7.75 7.44 7.67 18.9M
2025-03-10 7.70 7.75 7.50 7.60 21.0M
2025-03-07 7.85 7.92 7.63 7.70 29.6M
2025-03-06 7.71 7.95 7.70 7.86 30.9M
2025-03-05 7.58 7.75 7.55 7.70 26.9M
2025-03-04 7.23 7.65 7.20 7.57 28.1M
2025-03-03 7.44 7.53 7.25 7.34 30.3M
2025-02-28 8.01 8.03 7.40 7.45 47.0M
2025-02-27 8.21 8.28 7.96 8.09 53.9M
2025-02-26 7.98 8.68 7.95 8.30 79.4M
2025-02-25 8.01 8.20 7.78 7.96 51.1M
2025-02-24 8.09 8.47 8.05 8.22 68.8M
2025-02-21 8.05 8.17 7.92 8.09 63.9M
2025-02-20 8.20 8.30 7.91 8.13 78.8M
2025-02-19 7.70 8.20 7.56 8.13 99.4M
2025-02-18 7.57 8.23 7.45 7.68 86.7M
2025-02-17 7.40 7.64 7.38 7.54 58.9M
2025-02-14 7.27 7.36 7.21 7.28 39.2M
2025-02-13 7.43 7.67 7.36 7.36 51.9M
2025-02-12 7.40 7.43 7.33 7.36 40.1M
2025-02-11 7.45 7.50 7.33 7.38 41.1M
2025-02-10 7.36 7.52 7.33 7.50 57.0M
2025-02-07 7.30 7.54 7.24 7.38 87.7M
2025-02-06 6.93 7.34 6.89 7.33 69.1M
2025-02-05 6.86 7.18 6.86 7.03 67.0M
2025-01-27 6.97 7.10 6.64 6.65 47.9M
2025-01-24 6.94 7.05 6.71 6.97 76.1M
2025-01-23 7.66 7.66 6.93 6.96 130.0M
2025-01-22 6.67 7.17 6.60 7.17 59.4M
2025-01-21 6.50 6.75 6.27 6.52 54.5M
2025-01-20 6.45 6.51 6.32 6.45 23.3M
2025-01-17 6.41 6.49 6.30 6.39 27.0M
2025-01-16 6.41 6.53 6.33 6.44 32.0M
2025-01-15 6.38 6.51 6.28 6.34 41.2M
2025-01-14 5.93 6.28 5.91 6.28 40.4M
2025-01-13 5.85 5.95 5.67 5.87 23.0M
2025-01-10 6.20 6.31 5.96 5.97 29.9M
2025-01-09 6.06 6.27 6.06 6.22 27.3M
2025-01-08 6.00 6.20 5.85 6.16 39.3M
2025-01-07 5.80 6.04 5.78 6.04 29.1M
2025-01-06 6.02 6.06 5.68 5.77 32.6M
2025-01-03 6.62 6.68 6.00 6.02 49.7M
2025-01-02 6.70 6.80 6.52 6.61 40.6M