北特科技

603009
🏛️ 中国 →
55.76
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
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
2025-09-26 58.00 58.24 55.67 55.76 13.3M
2025-09-25 58.00 60.24 57.26 58.48 16.2M
2025-09-24 57.30 58.52 56.61 57.96 14.7M
2025-09-23 56.86 58.99 56.00 57.93 18.3M
2025-09-22 55.86 58.49 55.80 56.83 16.3M
2025-09-19 56.41 58.04 54.85 55.57 20.2M
2025-09-18 59.00 60.98 56.87 57.53 33.7M
2025-09-17 55.00 58.00 54.74 57.15 27.4M
2025-09-16 50.97 54.21 50.62 54.21 26.1M
2025-09-15 49.69 51.75 49.00 49.28 13.5M
2025-09-12 50.88 51.60 49.67 49.69 12.7M
2025-09-11 48.87 50.80 48.04 50.62 14.5M
2025-09-10 49.40 51.49 48.73 48.87 14.3M
2025-09-09 48.75 51.00 48.32 49.70 18.3M
2025-09-08 46.10 50.55 46.00 49.38 23.3M
2025-09-05 44.90 46.25 44.66 45.99 9.6M
2025-09-04 46.91 47.18 43.80 44.90 11.8M
2025-09-03 48.60 49.45 46.61 46.91 16.5M
2025-09-02 47.04 51.00 44.70 49.07 29.9M
2025-09-01 47.65 48.15 46.75 47.03 10.5M
2025-08-29 47.61 49.39 46.30 47.76 13.1M
2025-08-28 47.20 48.25 45.80 47.45 14.0M
2025-08-27 48.89 50.30 47.52 47.53 14.8M
2025-08-26 49.31 50.21 48.48 48.88 13.6M
2025-08-25 48.10 50.98 48.05 49.80 21.0M
2025-08-22 45.50 48.95 45.23 48.03 20.5M
2025-08-21 44.97 46.50 44.27 45.56 16.2M
2025-08-20 44.04 45.65 43.92 44.97 12.9M
2025-08-19 43.20 45.88 42.46 44.94 21.8M
2025-08-18 43.62 43.77 42.61 43.13 12.8M
2025-08-15 42.26 43.58 41.89 43.19 16.7M
2025-08-14 42.40 42.51 41.02 41.35 9.6M
2025-08-13 41.47 42.86 41.00 42.43 11.9M
2025-08-12 40.85 41.66 40.56 41.46 8.9M
2025-08-11 40.82 41.50 40.50 40.85 8.1M
2025-08-08 41.41 41.41 40.61 40.83 7.4M
2025-08-07 42.50 42.50 41.25 41.39 10.8M
2025-08-06 40.63 43.12 40.25 42.49 19.5M
2025-08-05 41.01 41.13 40.36 40.63 8.4M
2025-08-04 38.60 41.40 38.46 40.97 14.1M
2025-08-01 39.27 39.60 38.45 38.89 6.1M
2025-07-31 39.11 39.90 39.09 39.27 6.4M
2025-07-30 39.70 39.81 39.02 39.30 6.1M
2025-07-29 40.22 40.40 39.40 39.81 7.2M
2025-07-28 41.05 41.60 40.20 40.44 7.2M
2025-07-25 40.58 40.87 40.07 40.56 6.0M
2025-07-24 40.74 41.35 40.56 40.73 7.0M
2025-07-23 40.80 41.37 40.20 40.56 5.3M
2025-07-22 41.11 41.37 40.50 40.88 8.2M
2025-07-21 41.58 42.50 41.10 41.70 9.1M
2025-07-18 41.53 41.60 40.33 41.17 8.8M
2025-07-17 41.38 42.10 41.07 41.53 8.8M
2025-07-16 41.01 42.50 40.79 41.70 11.3M
2025-07-15 40.48 40.99 40.15 40.93 8.0M
2025-07-14 39.20 40.85 39.00 40.69 11.9M
2025-07-11 38.25 39.29 37.95 39.12 7.5M
2025-07-10 38.38 38.42 37.92 38.25 4.9M
2025-07-09 39.31 39.85 38.56 38.56 8.6M
2025-07-08 37.60 39.45 37.54 38.92 9.2M
2025-07-07 39.17 39.20 37.36 37.94 10.4M
2025-07-04 39.51 39.65 38.85 39.16 6.1M
2025-07-03 39.82 40.52 39.20 39.64 6.7M
2025-07-02 40.97 41.13 39.61 40.19 9.1M
2025-07-01 41.69 42.00 41.22 41.28 6.2M
2025-06-30 41.00 41.90 40.60 41.70 6.0M
2025-06-27 42.55 42.55 40.89 41.26 7.0M
2025-06-26 41.39 43.48 41.09 41.57 12.6M
2025-06-25 40.40 41.42 40.08 40.92 10.0M
2025-06-24 39.18 41.50 39.15 40.42 14.1M
2025-06-23 39.20 39.40 38.31 38.69 9.1M
2025-06-20 41.80 41.83 38.89 39.03 17.5M
2025-06-19 45.50 46.60 41.30 41.80 19.0M
2025-06-18 44.44 46.59 44.30 45.78 9.3M
2025-06-17 45.85 45.89 44.50 44.75 6.4M
2025-06-16 46.06 46.75 45.64 45.68 5.3M
2025-06-13 47.00 47.24 45.54 46.25 12.8M
2025-06-12 45.40 48.20 44.81 47.11 16.4M
2025-06-11 44.78 45.58 44.49 45.20 6.9M
2025-06-10 47.48 47.50 44.00 44.45 16.6M
2025-06-09 47.35 49.19 46.87 47.00 12.2M
2025-06-06 47.80 49.10 47.60 48.03 11.5M
2025-06-05 50.24 50.86 49.00 49.87 13.5M
2025-06-04 47.01 50.40 47.01 50.04 17.7M
2025-06-03 47.69 48.55 46.91 47.28 10.1M
2025-05-30 48.80 49.38 47.39 48.60 12.2M
2025-05-29 48.86 49.80 48.41 49.11 15.1M
2025-05-28 47.12 50.58 46.11 49.17 25.2M
2025-05-27 46.50 47.97 45.25 47.10 19.4M
2025-05-26 46.84 47.47 45.96 46.51 25.0M
2025-05-23 43.00 47.19 42.90 47.19 42.5M
2025-05-22 44.27 44.27 42.87 42.90 7.3M
2025-05-21 43.80 44.89 43.52 44.21 10.1M
2025-05-20 42.40 45.50 42.33 44.00 17.9M
2025-05-19 43.13 43.60 41.69 42.68 10.3M
2025-05-16 43.51 44.58 43.05 43.61 9.6M
2025-05-15 44.85 45.01 43.52 43.60 10.1M
2025-05-14 45.33 46.26 44.60 45.02 11.3M
2025-05-13 47.77 48.08 45.28 45.47 19.0M
2025-05-12 46.19 48.27 45.80 47.77 22.7M
2025-05-09 48.72 49.22 45.57 45.87 24.6M
2025-05-08 44.48 47.89 44.10 47.35 28.7M
2025-05-07 45.94 46.50 44.00 44.46 14.5M
2025-05-06 45.70 46.39 45.16 45.45 18.2M
2025-04-30 43.90 46.20 43.50 45.66 15.5M
2025-04-29 44.47 44.95 43.22 44.01 12.2M
2025-04-28 45.85 45.85 44.11 44.78 13.6M
2025-04-25 43.70 46.64 42.90 46.03 19.8M
2025-04-24 43.99 44.39 43.01 43.65 10.6M
2025-04-23 41.82 44.56 41.82 44.17 19.7M
2025-04-22 42.15 42.50 41.20 41.26 9.3M
2025-04-21 39.34 42.21 38.89 41.97 12.5M
2025-04-18 39.12 39.75 38.85 39.33 5.3M
2025-04-17 38.90 40.60 38.84 39.28 8.3M
2025-04-16 40.55 40.84 38.64 39.23 11.0M
2025-04-15 40.17 41.49 40.17 40.73 13.7M
2025-04-14 39.80 40.42 39.09 39.76 14.5M
2025-04-11 36.50 39.11 36.41 38.25 15.7M
2025-04-10 37.00 38.51 36.83 37.01 19.0M
2025-04-09 32.72 36.00 32.08 35.68 23.8M
2025-04-08 35.64 37.59 35.64 35.64 14.6M
2025-04-07 39.60 40.80 39.60 39.60 3.8M
2025-04-03 44.05 44.90 43.56 44.00 8.9M
2025-04-02 44.40 44.92 44.00 44.87 8.8M
2025-04-01 44.00 44.66 43.34 44.31 10.1M
2025-03-31 43.50 43.88 42.33 43.78 9.8M
2025-03-28 45.00 45.44 43.51 43.57 10.4M
2025-03-27 44.50 46.46 44.50 45.10 11.9M
2025-03-26 44.24 45.55 44.20 45.10 11.1M
2025-03-25 46.19 47.13 44.20 44.39 14.8M
2025-03-24 43.80 46.58 43.76 45.28 20.5M
2025-03-21 45.60 45.90 43.70 44.00 16.9M
2025-03-20 45.95 48.05 45.08 46.35 20.5M
2025-03-19 46.34 46.60 45.50 45.98 9.8M
2025-03-18 47.64 47.65 46.05 46.43 12.9M
2025-03-17 47.04 47.84 45.51 47.20 16.5M
2025-03-14 45.00 47.43 44.62 47.04 21.7M
2025-03-13 49.10 49.19 45.10 45.38 21.2M
2025-03-12 50.00 50.28 48.86 49.12 12.1M
2025-03-11 48.68 50.20 48.30 49.11 12.7M
2025-03-10 52.00 52.43 49.50 49.70 16.3M
2025-03-07 51.40 53.33 49.35 51.76 20.1M
2025-03-06 53.60 54.11 51.21 51.55 32.1M
2025-03-05 53.73 55.31 52.95 54.02 12.3M
2025-03-04 51.80 54.40 51.30 53.70 16.5M
2025-03-03 52.66 54.98 50.79 51.89 14.5M
2025-02-28 58.96 58.96 53.93 53.93 20.6M
2025-02-27 56.96 60.20 55.00 59.92 24.3M
2025-02-26 56.50 60.28 56.35 58.08 21.8M
2025-02-25 52.30 57.49 52.00 55.70 22.7M
2025-02-24 52.88 56.26 50.71 54.07 21.0M
2025-02-21 52.08 55.55 52.00 53.63 23.2M
2025-02-20 50.07 54.28 49.75 53.03 30.4M
2025-02-19 47.85 50.00 47.51 49.75 21.3M
2025-02-18 49.40 49.69 47.66 47.85 12.0M
2025-02-17 47.50 49.46 47.36 48.94 14.1M
2025-02-14 49.77 51.13 47.68 47.77 16.3M
2025-02-13 49.90 52.40 49.11 50.30 16.5M
2025-02-12 49.00 50.88 48.00 50.56 15.3M
2025-02-11 50.20 51.73 49.40 51.05 13.0M
2025-02-10 50.50 50.91 48.58 50.19 16.3M
2025-02-07 52.49 53.50 50.09 52.08 23.3M
2025-02-06 49.85 54.80 49.31 53.27 20.1M
2025-02-05 49.28 51.10 48.63 50.00 17.4M
2025-01-27 50.55 50.77 48.31 48.60 14.5M
2025-01-24 48.60 51.49 48.60 51.15 15.5M
2025-01-23 52.16 52.88 49.19 49.86 20.2M
2025-01-22 50.80 52.17 50.36 52.15 14.7M
2025-01-21 48.16 51.80 47.80 51.54 20.4M
2025-01-20 49.30 49.47 46.74 48.06 15.4M
2025-01-17 47.52 48.59 46.83 47.76 16.5M
2025-01-16 50.00 50.28 46.66 47.81 25.5M
2025-01-15 48.00 49.50 46.51 49.38 28.5M
2025-01-14 43.20 47.52 42.90 47.52 33.8M
2025-01-13 43.27 45.00 42.72 43.20 24.8M
2025-01-10 43.00 47.72 42.70 44.09 38.4M
2025-01-09 39.27 43.56 38.91 43.38 35.8M
2025-01-08 36.09 40.20 35.70 39.60 24.1M
2025-01-07 36.58 37.28 35.89 36.72 12.1M
2025-01-06 35.60 36.77 34.98 36.12 11.8M
2025-01-03 39.07 39.29 35.57 35.65 20.7M
2025-01-02 38.55 41.00 37.68 39.51 14.1M