北特科技(603009)股票行情 北特科技股票行情 603009股票行情_爱股网
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 |
|---|
| 2025-10-27 | 51.50 | 49.10 | -0.83 | -1.66% | 48.70 | 51.50 | 108097 | 53561.65 | 3.19% |
| 2025-10-24 | 47.44 | 49.93 | 3.42 | 7.35% | 46.74 | 51.16 | 188527 | 93268.63 | 5.57% |
| 2025-10-23 | 47.00 | 46.51 | -1.06 | -2.23% | 45.91 | 47.49 | 60107 | 27868.67 | 1.78% |
| 2025-10-22 | 47.41 | 47.57 | 0.16 | 0.34% | 47.13 | 48.43 | 66049 | 31505.51 | 1.95% |
| 2025-10-21 | 47.51 | 47.41 | -0.10 | -0.21% | 46.63 | 48.00 | 72120 | 34122.19 | 2.13% |
| 2025-10-20 | 48.26 | 47.51 | 0.52 | 1.11% | 46.86 | 48.87 | 66914 | 32094.70 | 1.98% |
| 2025-10-17 | 48.50 | 46.99 | -1.55 | -3.19% | 46.95 | 48.50 | 65166 | 30965.70 | 1.93% |
| 2025-10-16 | 48.94 | 48.54 | -2.02 | -4.00% | 48.37 | 49.72 | 76331 | 37329.57 | 2.26% |
| 2025-10-15 | 47.80 | 50.56 | 3.58 | 7.62% | 46.95 | 50.86 | 154230 | 75803.23 | 4.56% |
| 2025-10-14 | 51.20 | 46.98 | -3.40 | -6.75% | 46.80 | 51.30 | 112336 | 54561.59 | 3.32% |
| 2025-10-13 | 47.96 | 50.38 | -2.28 | -4.33% | 47.93 | 50.66 | 103621 | 51572.07 | 3.06% |
| 2025-10-10 | 54.70 | 52.66 | -2.48 | -4.50% | 52.18 | 55.29 | 104540 | 55851.60 | 3.09% |
| 2025-10-09 | 54.97 | 55.14 | 0.01 | 0.02% | 53.60 | 55.84 | 100796 | 55543.64 | 2.98% |
| 2025-09-30 | 56.23 | 55.13 | -1.09 | -1.94% | 54.98 | 56.76 | 101166 | 56092.26 | 2.99% |
| 2025-09-29 | 55.62 | 56.22 | 0.46 | 0.82% | 55.10 | 56.95 | 103206 | 58146.66 | 3.05% |
| 2025-09-26 | 58.00 | 55.76 | -2.72 | -4.65% | 55.67 | 58.24 | 133430 | 75709.96 | 3.94% |
| 2025-09-25 | 58.00 | 58.48 | 0.52 | 0.90% | 57.26 | 60.24 | 161533 | 94560.20 | 4.77% |
| 2025-09-24 | 57.30 | 57.96 | 0.03 | 0.05% | 56.61 | 58.52 | 147136 | 84873.66 | 4.35% |
| 2025-09-23 | 56.86 | 57.93 | 1.10 | 1.94% | 56.00 | 58.99 | 183347 | 105864.73 | 5.42% |
| 2025-09-22 | 55.86 | 56.83 | 1.26 | 2.27% | 55.80 | 58.49 | 162506 | 93022.85 | 4.80% |
| 2025-09-19 | 56.41 | 55.57 | -1.96 | -3.41% | 54.85 | 58.04 | 202327 | 113528.06 | 5.98% |
| 2025-09-18 | 59.00 | 57.53 | 0.38 | 0.66% | 56.87 | 60.98 | 337037 | 197989.91 | 9.96% |
| 2025-09-17 | 55.00 | 57.15 | 2.94 | 5.42% | 54.74 | 58.00 | 273508 | 155718.28 | 8.08% |
| 2025-09-16 | 50.97 | 54.21 | 4.93 | 10.00% | 50.62 | 54.21 | 261248 | 136979.53 | 7.72% |
| 2025-09-15 | 49.69 | 49.28 | -0.41 | -0.83% | 49.00 | 51.75 | 134942 | 67878.32 | 3.99% |
| 2025-09-12 | 50.88 | 49.69 | -0.93 | -1.84% | 49.67 | 51.60 | 126947 | 63911.39 | 3.75% |
| 2025-09-11 | 48.87 | 50.62 | 1.75 | 3.58% | 48.04 | 50.80 | 145476 | 72277.47 | 4.30% |
| 2025-09-10 | 49.40 | 48.87 | -0.83 | -1.67% | 48.73 | 51.49 | 143279 | 71529.85 | 4.23% |
| 2025-09-09 | 48.75 | 49.70 | 0.32 | 0.65% | 48.32 | 51.00 | 182880 | 90911.16 | 5.40% |
| 2025-09-08 | 46.10 | 49.38 | 3.39 | 7.37% | 46.00 | 50.55 | 232910 | 115119.48 | 6.88% |
| 2025-09-05 | 44.90 | 45.99 | 1.09 | 2.43% | 44.66 | 46.25 | 96125 | 43658.88 | 2.84% |
| 2025-09-04 | 46.91 | 44.90 | -2.01 | -4.28% | 43.80 | 47.18 | 117775 | 53629.63 | 3.48% |
| 2025-09-03 | 48.60 | 46.91 | -2.16 | -4.40% | 46.61 | 49.45 | 164983 | 78467.13 | 4.88% |
| 2025-09-02 | 47.04 | 49.07 | 2.04 | 4.34% | 44.70 | 51.00 | 299259 | 143706.50 | 8.84% |
| 2025-09-01 | 47.65 | 47.03 | -0.73 | -1.53% | 46.75 | 48.15 | 105186 | 49766.82 | 3.11% |
| 2025-08-29 | 47.61 | 47.76 | 0.31 | 0.65% | 46.30 | 49.39 | 131165 | 62822.50 | 3.88% |
| 2025-08-28 | 47.20 | 47.45 | -0.08 | -0.17% | 45.80 | 48.25 | 139798 | 65489.50 | 4.13% |
| 2025-08-27 | 48.89 | 47.53 | -1.35 | -2.76% | 47.52 | 50.30 | 148363 | 72675.73 | 4.38% |
| 2025-08-26 | 49.31 | 48.88 | -0.92 | -1.85% | 48.48 | 50.21 | 136088 | 66856.32 | 4.02% |
| 2025-08-25 | 48.10 | 49.80 | 1.77 | 3.69% | 48.05 | 50.98 | 209770 | 104737.89 | 6.20% |
| 2025-08-22 | 45.50 | 48.03 | 2.47 | 5.42% | 45.23 | 48.95 | 205101 | 97207.37 | 6.06% |
| 2025-08-21 | 44.97 | 45.56 | 0.59 | 1.31% | 44.27 | 46.50 | 162355 | 73669.72 | 4.80% |
| 2025-08-20 | 44.04 | 44.97 | 0.03 | 0.07% | 43.92 | 45.65 | 128912 | 57690.50 | 3.81% |
| 2025-08-19 | 43.20 | 44.94 | 1.81 | 4.20% | 42.46 | 45.88 | 217970 | 96293.73 | 6.44% |
| 2025-08-18 | 43.62 | 43.13 | -0.06 | -0.14% | 42.61 | 43.77 | 128250 | 55362.81 | 3.79% |
| 2025-08-15 | 42.26 | 43.19 | 1.84 | 4.45% | 41.89 | 43.58 | 166910 | 71487.81 | 4.93% |
| 2025-08-14 | 42.40 | 41.35 | -1.08 | -2.55% | 41.02 | 42.51 | 95973 | 40072.95 | 2.84% |
| 2025-08-13 | 41.47 | 42.43 | 0.97 | 2.34% | 41.00 | 42.86 | 119346 | 50340.59 | 3.53% |
| 2025-08-12 | 40.85 | 41.46 | 0.61 | 1.49% | 40.56 | 41.66 | 89246 | 36714.03 | 2.64% |
| 2025-08-11 | 40.82 | 40.85 | 0.02 | 0.05% | 40.50 | 41.50 | 80945 | 33144.84 | 2.39% |
| 2025-08-08 | 41.41 | 40.83 | -0.56 | -1.35% | 40.61 | 41.41 | 74443 | 30432.98 | 2.20% |
| 2025-08-07 | 42.50 | 41.39 | -1.10 | -2.59% | 41.25 | 42.50 | 108177 | 44960.33 | 3.20% |
| 2025-08-06 | 40.63 | 42.49 | 1.86 | 4.58% | 40.25 | 43.12 | 194664 | 81773.60 | 5.75% |
| 2025-08-05 | 41.01 | 40.63 | -0.34 | -0.83% | 40.36 | 41.13 | 83721 | 34052.69 | 2.47% |
| 2025-08-04 | 38.60 | 40.97 | 2.08 | 5.35% | 38.46 | 41.40 | 141228 | 56959.59 | 4.17% |
| 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% |
上证大盘股票行情在线 K线走势图
北特科技(603009)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
