北特科技( 603009.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 6.27 | 6.36 | 6.20 | 6.25 | -0.48% | -0.19% | 5.13% | 5,551,900 | 34,766,000 | 85% | 6.26 | 0.48% | 6.24 | 0.92% | 6.16 | 1.43% | 5.95 | 1.04% | -0.02% |  |
| 2022-05-19 | 6.11 | 6.29 | 6.06 | 6.28 | 0.96% | 0.77% | 6.73% | 7,236,600 | 45,102,000 | 111% | 6.23 | 0.21% | 6.18 | 1.10% | 6.07 | 1.35% | 5.88 | 1.20% | -0.44% | |
| 2022-05-18 | 6.11 | 6.30 | 6.06 | 6.22 | 2.13% | 0.02% | 6.98% | 8,158,900 | 50,738,000 | 124% | 6.22 | 2.47% | 6.11 | 2.28% | 5.99 | 1.79% | 5.81 | 2.04% | -0.66% | |
| 2022-05-17 | 6.06 | 6.15 | 6.00 | 6.09 | 0.16% | 0.35% | 6.88% | 6,560,400 | 39,812,000 | 96% | 6.07 | 0.30% | 5.98 | 1.48% | 5.88 | 1.36% | 5.70 | 1.86% | -0.94% | |
| 2022-05-16 | 5.96 | 6.20 | 5.90 | 6.08 | 2.88% | 0.48% | 8.69% | 10,046,800 | 60,789,000 | 144% | 6.05 | 4.08% | 5.89 | 2.36% | 5.81 | 2.04% | 5.59 | 2.64% | -1.21% | |
| 2022-05-13 | 5.69 | 5.91 | 5.69 | 5.91 | 3.87% | 1.65% | 8.44% | 8,528,900 | 49,590,000 | 116% | 5.81 | 2.09% | 5.75 | 1.54% | 5.69 | 1.26% | 5.45 | 0.26% | -1.62% | |
| 2022-05-12 | 5.60 | 5.80 | 5.56 | 5.69 | 1.25% | -0.09% | 4.67% | 5,225,500 | 29,761,000 | 64% | 5.70 | -0.49% | 5.67 | 0.69% | 5.62 | 0.30% | 5.44 | -2.27% | -1.76% | |
| 2022-05-11 | 5.61 | 5.82 | 5.60 | 5.62 | 0.54% | -1.80% | 1.04% | 7,991,400 | 45,733,000 | 84% | 5.72 | 3.32% | 5.63 | 1.63% | 5.60 | 2.00% | 5.56 | -3.35% | -1.56% | |
| 2022-05-10 | 5.50 | 5.62 | 5.41 | 5.59 | 0.90% | 0.92% | -2.87% | 4,893,500 | 27,106,000 | 41% | 5.54 | -0.20% | 5.54 | -0.50% | 5.49 | 1.84% | 5.76 | -1.86% | -1.18% | |
| 2022-05-09 | 5.44 | 5.62 | 5.44 | 5.54 | 0.18% | -0.18% | -5.53% | 4,531,200 | 25,148,000 | 33% | 5.55 | 0.49% | 5.56 | 1.70% | 5.39 | 1.91% | 5.86 | -1.79% | -0.99% | |
| 2022-05-06 | 5.45 | 5.63 | 5.41 | 5.53 | -1.95% | 0.13% | -7.39% | 5,643,600 | 31,169,000 | 35% | 5.52 | -1.38% | 5.47 | 2.43% | 5.29 | -1.01% | 5.97 | -3.12% | -0.82% | |
| 2022-05-05 | 5.51 | 5.72 | 5.42 | 5.64 | 4.25% | 0.71% | -8.49% | 8,469,400 | 47,428,000 | 42% | 5.60 | 4.81% | 5.34 | 3.27% | 5.35 | -3.59% | 6.16 | -1.00% | -0.13% | |
| 2022-04-29 | 5.09 | 5.48 | 5.09 | 5.41 | 6.92% | 1.25% | -13.09% | 10,838,700 | 57,912,000 | 48% | 5.34 | 4.97% | 5.17 | -2.18% | 5.54 | -5.55% | 6.23 | -0.73% | 0.19% | |
| 2022-04-28 | 5.17 | 5.28 | 4.96 | 5.06 | -4.89% | -0.59% | -19.31% | 8,854,800 | 45,071,000 | 39% | 5.09 | 0.08% | 5.29 | -6.87% | 5.87 | -3.26% | 6.27 | -0.89% | 0.23% | |
| 2022-04-27 | 5.11 | 5.39 | 4.86 | 5.32 | -1.30% | 4.60% | -15.92% | 13,187,400 | 67,068,000 | 60% | 5.09 | -8.79% | 5.68 | -8.08% | 6.07 | -3.51% | 6.33 | -1.43% | 0.30% | |
| 2022-04-26 | 5.96 | 6.00 | 5.39 | 5.39 | -10.02% | -3.34% | -16.03% | 15,184,600 | 84,675,000 | 79% | 5.58 | -9.88% | 6.18 | -3.58% | 6.29 | -3.75% | 6.42 | -1.12% | 0.41% | |
| 2022-04-25 | 6.50 | 6.52 | 5.99 | 5.99 | -10.06% | -3.18% | -7.73% | 18,275,400 | 113,067,000 | 113% | 6.19 | -5.72% | 6.41 | -1.14% | 6.53 | -0.81% | 6.49 | -0.31% | 0.48% | |
| 2022-04-22 | 6.45 | 6.68 | 6.37 | 6.66 | 3.58% | 1.49% | 2.27% | 23,039,400 | 151,174,000 | 165% | 6.56 | 2.16% | 6.48 | -1.86% | 6.59 | 0.23% | 6.51 | 0.43% | 0.47% | |
| 2022-04-21 | 6.36 | 6.66 | 6.22 | 6.43 | -1.38% | 0.11% | -0.83% | 19,311,600 | 124,048,000 | 156% | 6.42 | -0.36% | 6.60 | -0.47% | 6.57 | -0.27% | 6.48 | 0.02% | 0.40% | |
| 2022-04-20 | 6.30 | 6.63 | 6.29 | 6.52 | 0.77% | 1.15% | 0.57% | 24,526,700 | 158,098,000 | 223% | 6.45 | -5.02% | 6.63 | -0.54% | 6.59 | -0.44% | 6.48 | -0.02% | 0.41% | |
| 2022-04-19 | 6.78 | 7.10 | 6.42 | 6.47 | -1.82% | -4.67% | -0.22% | 39,595,600 | 268,722,000 | 454% | 6.79 | 3.62% | 6.67 | 4.07% | 6.62 | 4.93% | 6.48 | 3.73% | 0.44% | |
| 2022-04-18 | 6.48 | 6.59 | 6.10 | 6.59 | 10.02% | 0.61% | 5.42% | 17,982,900 | 117,792,000 | 335% | 6.55 | 10.25% | 6.41 | 8.26% | 6.31 | 6.73% | 6.25 | 2.19% | 0.09% | |
| 2022-04-15 | 5.88 | 6.02 | 5.83 | 5.99 | 1.18% | 0.82% | -2.08% | 3,442,900 | 20,453,000 | 80% | 5.94 | 0.14% | 5.92 | 0.53% | 5.91 | -0.92% | 6.12 | -0.29% | -0.12% | |
| 2022-04-14 | 5.89 | 5.98 | 5.87 | 5.92 | 1.20% | -0.22% | -3.50% | 1,984,300 | 11,773,000 | 46% | 5.93 | 0.99% | 5.89 | -0.12% | 5.97 | -1.49% | 6.14 | -0.23% | -0.04% | |
| 2022-04-13 | 5.97 | 5.97 | 5.83 | 5.85 | -1.85% | -0.43% | -4.86% | 2,279,500 | 13,393,000 | 50% | 5.88 | 0.12% | 5.90 | -1.50% | 6.06 | -1.45% | 6.15 | -0.34% | 0.02% | |
| 2022-04-12 | 5.83 | 5.97 | 5.74 | 5.96 | 2.23% | 1.57% | -3.40% | 3,086,200 | 18,110,000 | 64% | 5.87 | -0.90% | 5.99 | -2.14% | 6.14 | -0.76% | 6.17 | -0.40% | 0.04% | |
| 2022-04-11 | 6.08 | 6.08 | 5.82 | 5.83 | -4.43% | -1.54% | -5.89% | 4,763,400 | 28,206,000 | 98% | 5.92 | -3.00% | 6.12 | -2.14% | 6.19 | -0.79% | 6.20 | -0.42% | 0.09% | |
| 2022-04-08 | 6.23 | 6.25 | 6.03 | 6.10 | -2.40% | -0.07% | -1.95% | 5,603,400 | 34,202,000 | 121% | 6.10 | -2.79% | 6.25 | -0.72% | 6.24 | -0.37% | 6.22 | -0.27% | 0.10% | |
| 2022-04-07 | 6.34 | 6.38 | 6.17 | 6.25 | -2.34% | -0.46% | 0.19% | 6,054,200 | 38,015,000 | 141% | 6.28 | -1.12% | 6.30 | 0.29% | 6.26 | 0.27% | 6.24 | 0.13% | 0.13% | |
| 2022-04-06 | 6.25 | 6.41 | 6.22 | 6.40 | 0.00% | 0.79% | 2.73% | 6,398,600 | 40,631,000 | 155% | 6.35 | 1.78% | 6.28 | 1.16% | 6.25 | 0.68% | 6.23 | 0.27% | 0.07% | | |
|
