北纬科技

002148
🏛️ 中国 →
9.54
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 6.86 6.96 6.60 6.61 50.9M
2024-12-30 6.89 7.10 6.79 6.85 79.2M
2024-12-27 6.78 7.29 6.78 6.96 115.5M
2024-12-26 6.48 6.73 6.47 6.63 52.3M
2024-12-25 6.74 6.74 6.30 6.48 49.5M
2024-12-24 6.75 6.86 6.61 6.79 53.4M
2024-12-23 7.24 7.28 6.61 6.65 76.7M
2024-12-20 7.24 7.44 7.18 7.23 92.1M
2024-12-19 7.40 7.54 7.02 7.34 138.5M
2024-12-18 7.34 8.47 7.34 7.80 182.2M
2024-12-17 8.92 9.26 8.15 8.15 43.3M
2024-12-16 9.28 9.68 8.91 9.05 220.2M
2024-12-13 8.56 8.80 8.40 8.80 59.6M
2024-12-12 7.60 8.00 7.10 8.00 106.5M
2024-12-11 6.55 7.27 6.55 7.27 35.0M
2024-12-10 6.60 6.76 6.49 6.61 32.1M
2024-12-09 6.53 6.60 6.38 6.48 20.0M
2024-12-06 6.60 6.62 6.45 6.53 25.1M
2024-12-05 6.28 6.70 6.25 6.56 41.0M
2024-12-04 6.42 6.46 6.24 6.29 21.2M
2024-12-03 6.46 6.49 6.35 6.46 22.3M
2024-12-02 6.38 6.50 6.37 6.45 27.1M
2024-11-29 6.35 6.43 6.21 6.34 33.2M
2024-11-28 6.46 6.60 6.38 6.40 49.3M
2024-11-27 6.13 6.53 5.97 6.49 59.3M
2024-11-26 6.12 6.31 6.08 6.14 31.5M
2024-11-25 6.02 6.12 5.85 6.11 25.3M
2024-11-22 6.15 6.45 5.99 6.00 34.6M
2024-11-21 5.98 6.35 5.94 6.16 31.5M
2024-11-20 5.72 6.06 5.69 5.99 26.8M
2024-11-19 5.59 5.70 5.53 5.70 14.7M
2024-11-18 5.92 5.95 5.50 5.55 25.4M
2024-11-15 5.96 6.11 5.85 5.85 20.0M
2024-11-14 6.19 6.20 5.94 5.96 16.4M
2024-11-13 6.10 6.23 6.03 6.20 20.6M
2024-11-12 6.37 6.37 6.04 6.12 26.4M
2024-11-11 6.18 6.32 6.11 6.30 30.0M
2024-11-08 6.15 6.28 6.12 6.15 27.2M
2024-11-07 6.05 6.18 6.00 6.13 34.9M
2024-11-06 5.97 6.26 5.90 6.07 44.9M
2024-11-05 5.83 5.93 5.80 5.88 25.8M
2024-11-04 5.61 5.86 5.61 5.83 21.3M
2024-11-01 5.97 5.98 5.61 5.61 33.1M
2024-10-31 5.86 6.09 5.84 6.03 32.7M
2024-10-30 5.72 5.94 5.70 5.87 23.0M
2024-10-29 5.91 6.00 5.76 5.77 28.2M
2024-10-28 5.82 6.02 5.82 5.96 25.8M
2024-10-25 5.71 5.84 5.68 5.80 20.4M
2024-10-24 5.67 5.74 5.60 5.68 19.9M
2024-10-23 5.68 5.88 5.66 5.72 28.6M
2024-10-22 5.72 5.80 5.65 5.70 25.6M
2024-10-21 5.64 5.80 5.64 5.73 31.2M
2024-10-18 5.40 5.66 5.38 5.60 30.6M
2024-10-17 5.45 5.62 5.41 5.43 22.9M
2024-10-16 5.18 5.45 5.18 5.42 18.6M
2024-10-15 5.35 5.49 5.26 5.32 21.4M
2024-10-14 5.11 5.39 5.10 5.36 25.9M
2024-10-11 5.34 5.34 5.05 5.12 23.8M
2024-10-10 5.44 5.56 5.25 5.35 27.7M
2024-10-09 5.77 5.77 5.36 5.36 42.4M
2024-10-08 6.18 6.18 5.54 5.96 64.4M
2024-09-30 5.44 5.70 5.25 5.62 59.3M
2024-09-27 5.08 5.29 5.04 5.19 50.4M
2024-09-26 4.99 5.04 4.92 5.03 34.2M
2024-09-25 4.94 5.07 4.92 4.95 48.3M
2024-09-24 4.89 4.96 4.83 4.94 46.5M
2024-09-23 5.01 5.01 4.78 4.91 62.8M
2024-09-20 4.57 5.01 4.55 5.01 35.5M
2024-09-19 4.38 4.57 4.38 4.55 13.7M
2024-09-18 4.46 4.52 4.32 4.37 9.7M
2024-09-13 4.55 4.58 4.45 4.45 10.1M
2024-09-12 4.57 4.63 4.53 4.56 8.8M
2024-09-11 4.61 4.65 4.52 4.55 10.0M
2024-09-10 4.55 4.68 4.46 4.65 14.2M
2024-09-09 4.56 4.59 4.48 4.54 7.1M
2024-09-06 4.67 4.68 4.55 4.56 11.3M
2024-09-05 4.58 4.70 4.56 4.68 14.3M
2024-09-04 4.63 4.66 4.56 4.57 11.1M
2024-09-03 4.59 4.68 4.57 4.68 11.3M
2024-09-02 4.67 4.70 4.58 4.59 10.2M
2024-08-30 4.57 4.70 4.57 4.68 16.5M
2024-08-29 4.50 4.60 4.43 4.58 9.0M
2024-08-28 4.45 4.57 4.39 4.50 9.4M
2024-08-27 4.62 4.65 4.44 4.45 11.0M
2024-08-26 4.55 4.66 4.48 4.64 11.7M
2024-08-23 4.52 4.60 4.44 4.56 12.6M
2024-08-22 4.58 4.68 4.52 4.52 13.7M
2024-08-21 4.58 4.67 4.56 4.58 9.6M
2024-08-20 4.62 4.68 4.57 4.62 11.1M
2024-08-19 4.63 4.67 4.57 4.62 8.0M
2024-08-16 4.58 4.69 4.58 4.63 13.9M
2024-08-15 4.46 4.60 4.41 4.60 13.5M
2024-08-14 4.45 4.52 4.38 4.48 8.8M
2024-08-13 4.38 4.44 4.34 4.43 6.3M
2024-08-12 4.48 4.50 4.37 4.39 8.7M
2024-08-09 4.56 4.60 4.49 4.50 6.5M
2024-08-08 4.57 4.60 4.44 4.53 9.4M
2024-08-07 4.56 4.63 4.53 4.60 10.8M
2024-08-06 4.56 4.60 4.51 4.57 13.7M
2024-08-05 4.54 4.68 4.48 4.48 17.4M
2024-08-02 4.61 4.70 4.55 4.56 13.7M
2024-08-01 4.61 4.72 4.60 4.66 18.8M
2024-07-31 4.48 4.66 4.46 4.61 16.5M
2024-07-30 4.47 4.53 4.42 4.49 10.1M
2024-07-29 4.40 4.53 4.30 4.47 14.0M
2024-07-26 4.35 4.41 4.33 4.40 11.2M
2024-07-25 4.31 4.38 4.21 4.34 13.0M
2024-07-24 4.36 4.44 4.31 4.31 17.6M
2024-07-23 4.50 4.58 4.40 4.42 36.0M
2024-07-22 4.28 4.73 4.27 4.66 49.3M
2024-07-19 4.23 4.34 4.22 4.30 5.8M
2024-07-18 4.32 4.32 4.17 4.28 10.1M
2024-07-17 4.42 4.45 4.32 4.35 7.6M
2024-07-16 4.40 4.46 4.37 4.44 6.1M
2024-07-15 4.56 4.57 4.39 4.41 8.4M
2024-07-12 4.60 4.63 4.53 4.55 8.0M
2024-07-11 4.53 4.62 4.52 4.60 12.7M
2024-07-10 4.49 4.57 4.43 4.45 7.8M
2024-07-09 4.39 4.52 4.32 4.50 9.4M
2024-07-08 4.58 4.58 4.39 4.40 9.2M
2024-07-05 4.46 4.62 4.38 4.59 10.8M
2024-07-04 4.64 4.65 4.43 4.46 8.9M
2024-07-03 4.71 4.71 4.58 4.60 8.9M
2024-07-02 4.62 4.77 4.62 4.72 10.9M
2024-07-01 4.62 4.68 4.54 4.65 10.1M
2024-06-28 4.58 4.71 4.52 4.65 10.4M
2024-06-27 4.58 4.66 4.55 4.57 9.9M
2024-06-26 4.38 4.59 4.33 4.59 12.2M
2024-06-25 4.45 4.48 4.33 4.39 10.1M
2024-06-24 4.55 4.55 4.34 4.38 14.5M
2024-06-21 4.60 4.67 4.49 4.62 9.1M
2024-06-20 4.86 4.87 4.64 4.65 17.3M
2024-06-19 4.82 4.91 4.78 4.86 17.1M
2024-06-18 4.63 4.83 4.61 4.83 17.2M
2024-06-17 4.70 4.71 4.61 4.62 8.3M
2024-06-14 4.60 4.67 4.54 4.66 8.2M
2024-06-13 4.66 4.70 4.59 4.61 10.4M
2024-06-12 4.55 4.65 4.52 4.64 10.0M
2024-06-11 4.50 4.56 4.36 4.54 11.2M
2024-06-07 4.40 4.51 4.39 4.49 13.5M
2024-06-06 4.56 4.63 4.27 4.31 17.9M
2024-06-05 4.70 4.70 4.57 4.58 10.0M
2024-06-04 4.72 4.75 4.59 4.73 14.8M
2024-06-03 4.89 4.92 4.71 4.76 14.8M
2024-05-31 4.78 4.92 4.77 4.89 14.6M
2024-05-30 4.82 4.86 4.75 4.79 11.6M
2024-05-29 4.88 4.93 4.79 4.84 15.9M
2024-05-28 4.99 5.04 4.86 4.90 19.3M
2024-05-27 4.90 5.04 4.75 5.00 30.0M
2024-05-24 5.11 5.13 4.91 4.92 30.8M
2024-05-23 5.28 5.41 5.09 5.09 42.8M
2024-05-22 5.15 5.40 5.10 5.29 55.4M
2024-05-21 5.35 5.35 5.10 5.16 61.6M
2024-05-20 5.89 5.89 5.37 5.50 99.4M
2024-05-17 5.35 5.35 5.35 5.35 13.1M
2024-05-16 4.79 4.96 4.79 4.86 13.2M
2024-05-15 4.73 4.88 4.72 4.79 12.7M
2024-05-14 4.72 4.83 4.71 4.79 13.3M
2024-05-13 4.85 4.85 4.66 4.68 15.3M
2024-05-10 5.00 5.01 4.85 4.87 15.5M
2024-05-09 5.03 5.06 4.98 5.00 14.9M
2024-05-08 5.10 5.11 4.96 4.97 18.0M
2024-05-07 5.04 5.25 5.00 5.13 27.5M
2024-05-06 5.05 5.08 4.99 5.03 17.1M
2024-04-30 5.11 5.15 4.90 4.98 20.8M
2024-04-29 4.91 5.08 4.90 5.08 21.7M
2024-04-26 4.89 5.02 4.87 4.94 26.3M
2024-04-25 4.81 4.96 4.80 4.91 24.2M
2024-04-24 4.65 4.88 4.61 4.87 27.4M
2024-04-23 4.57 4.75 4.57 4.65 19.1M
2024-04-22 4.71 4.73 4.56 4.57 21.9M
2024-04-19 4.64 4.84 4.64 4.79 35.6M
2024-04-18 4.62 4.91 4.45 4.75 49.1M
2024-04-17 4.17 4.51 4.17 4.51 21.1M
2024-04-16 4.52 4.52 4.10 4.10 31.7M
2024-04-15 5.00 5.02 4.52 4.55 35.2M
2024-04-12 5.09 5.12 5.00 5.02 13.9M
2024-04-11 5.05 5.17 5.03 5.05 18.3M
2024-04-10 5.27 5.30 5.05 5.15 20.1M
2024-04-09 5.25 5.32 5.17 5.30 20.1M
2024-04-08 5.34 5.37 5.16 5.17 20.8M
2024-04-03 5.50 5.57 5.31 5.37 30.7M
2024-04-02 5.52 5.68 5.44 5.54 49.4M
2024-04-01 5.56 5.72 5.41 5.53 53.6M
2024-03-29 5.40 5.65 5.36 5.52 82.6M
2024-03-28 4.94 5.34 4.93 5.34 42.1M
2024-03-27 5.04 5.11 4.83 4.85 44.4M
2024-03-26 5.18 5.20 5.01 5.03 53.1M
2024-03-25 5.70 5.74 5.25 5.25 88.6M
2024-03-22 6.70 6.70 5.81 5.83 141.7M
2024-03-21 6.09 6.09 6.09 6.09 9.1M
2024-03-20 5.20 5.54 5.10 5.54 29.9M
2024-03-19 5.25 5.41 5.01 5.04 64.2M
2024-03-18 4.80 5.25 4.78 5.25 33.1M
2024-03-15 4.65 4.79 4.64 4.77 16.2M
2024-03-14 4.75 4.77 4.60 4.67 18.3M
2024-03-13 4.72 4.86 4.68 4.78 19.7M
2024-03-12 4.64 4.71 4.57 4.70 16.9M
2024-03-11 4.50 4.63 4.44 4.63 17.2M
2024-03-08 4.50 4.55 4.41 4.51 13.5M
2024-03-07 4.56 4.60 4.44 4.45 14.0M
2024-03-06 4.41 4.58 4.38 4.54 19.3M
2024-03-05 4.60 4.61 4.39 4.43 20.8M
2024-03-04 4.58 4.65 4.48 4.59 21.1M
2024-03-01 4.46 4.59 4.41 4.56 25.3M
2024-02-29 4.25 4.46 4.22 4.45 27.7M
2024-02-28 4.77 4.92 4.28 4.28 38.7M
2024-02-27 4.56 4.75 4.53 4.75 19.0M
2024-02-26 4.51 4.70 4.44 4.58 26.4M
2024-02-23 4.29 4.52 4.23 4.51 26.2M
2024-02-22 4.01 4.26 4.01 4.26 25.9M
2024-02-21 3.90 4.19 3.84 4.04 30.5M
2024-02-20 3.78 3.97 3.73 3.95 36.9M
2024-02-19 3.68 3.85 3.66 3.75 45.2M
2024-02-08 3.31 3.64 3.12 3.59 42.6M
2024-02-07 3.70 3.71 3.31 3.31 42.6M
2024-02-06 3.59 3.81 3.52 3.68 34.0M
2024-02-05 4.30 4.33 3.91 3.91 17.3M
2024-02-02 4.72 4.98 4.20 4.34 14.0M
2024-02-01 4.75 4.82 4.55 4.67 12.7M
2024-01-31 5.19 5.19 4.74 4.77 13.0M
2024-01-30 5.22 5.30 5.08 5.10 11.8M
2024-01-29 5.47 5.50 5.22 5.27 10.2M
2024-01-26 5.41 5.55 5.40 5.44 11.1M
2024-01-25 5.30 5.49 5.24 5.43 18.5M
2024-01-24 5.12 5.56 5.11 5.31 21.7M
2024-01-23 5.16 5.20 4.98 5.10 12.1M
2024-01-22 5.52 5.54 5.11 5.16 11.7M
2024-01-19 5.56 5.65 5.50 5.51 8.0M
2024-01-18 5.58 5.60 5.41 5.56 11.0M
2024-01-17 5.70 5.74 5.58 5.58 5.8M
2024-01-16 5.70 5.73 5.61 5.71 7.5M
2024-01-15 5.65 5.76 5.64 5.71 6.6M
2024-01-12 5.81 5.87 5.66 5.66 7.7M
2024-01-11 5.69 5.86 5.69 5.82 8.1M
2024-01-10 5.79 5.83 5.69 5.70 6.3M
2024-01-09 5.93 5.97 5.80 5.84 6.7M
2024-01-08 5.96 5.99 5.87 5.87 7.3M
2024-01-05 6.13 6.13 5.93 5.96 7.0M
2024-01-04 6.09 6.13 6.02 6.11 7.5M
2024-01-03 6.05 6.15 6.00 6.09 10.1M
2024-01-02 6.08 6.12 6.01 6.05 7.0M