北纬科技（002148）历史行情

以下为北纬科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.110	6.290	6.290	5.950	0.180	2.946%	11.56万	0.00亿	0.000%
2026-10-08	6.210	6.110	6.280	6.080	-0.070	-1.133%	7.97万	0.00亿	0.000%
2026-10-07	6.290	6.180	6.320	6.130	-0.080	-1.278%	710.82万	0.44亿	1.576%
2026-10-06	6.290	6.180	6.320	6.130	-0.080	-1.278%	710.82万	0.44亿	1.576%
2026-10-05	6.290	6.180	6.320	6.130	-0.080	-1.278%	710.82万	0.44亿	1.576%
2026-10-02	6.290	6.180	6.320	6.130	-0.080	-1.278%	710.82万	0.44亿	1.576%
2026-10-01	6.290	6.180	6.320	6.130	-0.080	-1.278%	710.82万	0.44亿	1.576%
2026-09-30	6.290	6.180	6.320	6.130	-0.080	-1.278%	7.11万	0.00亿	0.000%
2026-09-29	6.120	6.260	6.300	6.110	0.110	1.789%	7.26万	0.00亿	0.000%
2026-09-28	6.230	6.150	6.310	6.060	-0.120	-1.914%	11.41万	0.00亿	0.000%
2026-09-27	6.310	6.270	6.420	6.270	-0.100	-1.570%	927.05万	0.59亿	2.055%
2026-09-24	6.310	6.270	6.420	6.270	-0.100	-1.570%	9.27万	0.00亿	0.000%
2026-09-23	6.700	6.370	6.700	6.340	-0.250	-3.776%	20.71万	0.00亿	0.000%
2026-09-22	6.360	6.620	6.640	6.350	0.280	4.416%	22.48万	0.00亿	0.000%
2026-09-21	6.250	6.340	6.360	6.230	0.090	1.440%	7.30万	0.00亿	0.000%
2026-09-18	6.250	6.250	6.320	6.220	0.020	0.321%	9.13万	0.00亿	0.000%
2026-09-17	6.270	6.230	6.270	6.140	-0.040	-0.638%	5.95万	0.00亿	0.000%
2026-09-16	6.150	6.270	6.280	6.100	0.110	1.786%	6.81万	0.00亿	0.000%
2026-09-15	6.350	6.160	6.400	6.150	-0.220	-3.448%	9.28万	0.00亿	0.000%
2026-09-14	6.440	6.380	6.500	6.350	-0.060	-0.932%	6.78万	0.00亿	0.000%
2026-09-11	6.400	6.440	6.500	6.330	0.000	0.000%	9.55万	0.00亿	0.000%
2026-09-10	6.530	6.440	6.530	6.380	-0.090	-1.378%	7.27万	0.00亿	0.000%
2026-09-09	6.600	6.530	6.620	6.500	-0.070	-1.061%	9.42万	0.00亿	0.000%
2026-09-08	6.410	6.600	6.630	6.410	0.140	2.167%	13.53万	0.00亿	0.000%
2026-09-07	6.430	6.460	6.520	6.400	0.030	0.467%	6.94万	0.00亿	0.000%
2026-09-04	6.450	6.430	6.570	6.390	0.020	0.312%	11.72万	0.00亿	0.000%
2026-09-03	6.560	6.410	6.590	6.380	-0.120	-1.838%	8.79万	0.00亿	0.000%
2026-09-02	6.460	6.530	6.570	6.460	-0.010	-0.153%	8.73万	0.00亿	0.000%
2026-09-01	6.450	6.540	6.570	6.380	0.110	1.711%	13.90万	0.00亿	0.000%
2026-08-31	6.270	6.430	6.440	6.230	0.120	1.902%	10.77万	0.00亿	0.000%
2026-08-28	6.290	6.310	6.350	6.250	0.030	0.478%	8.27万	0.00亿	0.000%
2026-08-27	6.300	6.280	6.350	6.240	-0.040	-0.633%	9.96万	0.00亿	0.000%
2026-08-26	6.270	6.320	6.370	6.240	0.050	0.797%	10.06万	0.00亿	0.000%
2026-08-25	6.080	6.270	6.330	5.990	0.190	3.125%	14.51万	0.00亿	0.000%
2026-08-24	6.310	6.080	6.310	6.010	-0.120	-1.935%	11.41万	0.00亿	0.000%
2026-08-21	6.190	6.200	6.230	6.080	-0.060	-0.958%	10.38万	0.00亿	0.000%
2026-08-20	6.300	6.260	6.320	6.040	0.010	0.160%	16.13万	0.00亿	0.000%
2026-08-19	6.500	6.250	6.520	6.210	-0.320	-4.871%	14.91万	0.00亿	0.000%
2026-08-18	6.650	6.570	6.660	6.450	-0.070	-1.054%	12.39万	0.00亿	0.000%
2026-08-17	6.570	6.640	6.650	6.510	0.020	0.302%	12.72万	0.00亿	0.000%
2026-08-14	6.580	6.620	6.660	6.480	0.040	0.608%	17.62万	0.00亿	0.000%
2026-08-13	6.560	6.580	6.880	6.550	0.020	0.305%	27.39万	0.00亿	0.000%
2026-08-12	6.500	6.560	6.580	6.460	0.060	0.923%	10.73万	0.00亿	0.000%
2026-08-11	6.550	6.500	6.560	6.410	-0.060	-0.915%	12.21万	0.00亿	0.000%
2026-08-10	6.450	6.560	6.590	6.340	0.150	2.340%	17.38万	0.00亿	0.000%
2026-08-07	6.480	6.410	6.490	6.240	-0.060	-0.927%	18.28万	0.00亿	0.000%
2026-08-06	6.390	6.470	6.520	6.350	0.090	1.411%	18.93万	0.00亿	0.000%
2026-08-05	6.370	6.380	6.460	6.330	-0.010	-0.156%	20.06万	0.00亿	0.000%
2026-08-04	6.480	6.390	6.560	6.330	0.040	0.630%	16.51万	0.00亿	0.000%
2026-08-03	6.250	6.350	6.370	6.200	0.110	1.763%	16.88万	0.00亿	0.000%
2026-07-31	6.090	6.240	6.310	6.090	0.230	3.827%	21.82万	0.00亿	0.000%
2026-07-30	6.140	6.010	6.290	6.000	-0.160	-2.593%	19.02万	0.00亿	0.000%
2026-07-29	6.070	6.170	6.170	5.950	0.180	3.005%	22.30万	0.00亿	0.000%
2026-07-28	5.780	5.990	6.070	5.760	0.140	2.393%	18.02万	0.00亿	0.000%
2026-07-27	5.710	5.850	5.850	5.650	0.120	2.094%	15.26万	0.00亿	0.000%
2026-07-24	5.890	5.730	5.910	5.720	-0.180	-3.046%	10.25万	0.00亿	0.000%
2026-07-23	5.800	5.910	5.910	5.720	0.110	1.897%	14.61万	0.00亿	0.000%
2026-07-22	5.780	5.800	5.910	5.740	-0.040	-0.685%	14.94万	0.00亿	0.000%
2026-07-21	5.880	5.840	5.890	5.510	-0.030	-0.511%	20.54万	0.00亿	0.000%
2026-07-20	5.930	5.870	6.110	5.770	-0.050	-0.845%	18.24万	0.00亿	0.000%
2026-07-17	6.250	5.920	6.310	5.830	-0.360	-5.732%	27.09万	0.00亿	0.000%
2026-07-16	5.940	6.280	6.330	5.910	0.290	4.841%	30.51万	0.00亿	0.000%
2026-07-15	5.990	5.990	6.140	5.920	-0.030	-0.498%	17.63万	0.00亿	0.000%
2026-07-14	5.880	6.020	6.040	5.740	0.120	2.034%	20.70万	0.00亿	0.000%
2026-07-13	6.280	5.900	6.350	5.870	-0.430	-6.793%	26.41万	0.00亿	0.000%
2026-07-10	6.140	6.330	6.470	6.070	0.100	1.605%	34.26万	0.00亿	0.000%
2026-07-09	6.400	6.230	6.490	6.020	-0.370	-5.606%	39.02万	0.00亿	0.000%
2026-07-08	6.290	6.600	6.870	6.260	0.310	4.928%	45.17万	0.00亿	0.000%
2026-07-07	6.720	6.290	6.740	6.290	-0.700	-10.014%	47.26万	0.00亿	0.000%
2026-07-06	6.800	6.990	7.140	6.600	0.430	6.555%	70.33万	0.00亿	0.000%
2026-07-03	6.560	6.560	6.560	6.560	0.600	10.067%	6.97万	0.00亿	0.000%
2026-07-02	6.110	5.960	6.190	5.930	-0.090	-1.488%	15.14万	0.00亿	0.000%
2026-07-01	5.800	6.050	6.180	5.770	0.240	4.131%	17.37万	0.00亿	0.000%
2026-06-30	5.740	5.810	5.910	5.710	0.040	0.693%	13.05万	0.00亿	0.000%
2026-06-29	5.810	5.770	5.890	5.620	-0.110	-1.871%	14.97万	0.00亿	0.000%
2026-06-26	5.940	5.880	6.000	5.750	-0.120	-2.000%	14.08万	0.00亿	0.000%
2026-06-25	6.080	6.000	6.170	5.950	-0.130	-2.121%	14.01万	0.00亿	0.000%
2026-06-24	6.360	6.130	6.410	6.000	-0.290	-4.517%	20.67万	0.00亿	0.000%
2026-06-23	6.510	6.420	6.630	6.360	-0.110	-1.685%	23.32万	0.00亿	0.000%
2026-06-22	6.250	6.530	6.550	6.100	0.280	4.480%	28.12万	0.00亿	0.000%
2026-06-18	6.140	6.250	6.340	6.060	0.090	1.461%	11.77万	0.00亿	0.000%
2026-06-17	6.340	6.160	6.340	6.130	-0.210	-3.297%	11.40万	0.00亿	0.000%
2026-06-16	6.300	6.370	6.410	6.140	0.060	0.951%	12.16万	0.00亿	0.000%
2026-06-15	6.370	6.310	6.430	6.240	0.020	0.318%	12.60万	0.00亿	0.000%
2026-06-12	6.250	6.290	6.370	6.210	0.120	1.945%	13.14万	0.00亿	0.000%
2026-06-11	6.300	6.170	6.310	6.060	-0.160	-2.528%	11.13万	0.00亿	0.000%
2026-06-10	6.450	6.330	6.480	6.220	-0.140	-2.164%	10.17万	0.00亿	0.000%
2026-06-09	6.410	6.470	6.520	6.330	0.160	2.536%	11.00万	0.00亿	0.000%
2026-06-08	6.490	6.310	6.630	6.230	-0.270	-4.103%	15.66万	0.00亿	0.000%
2026-06-05	6.410	6.580	6.700	6.370	0.150	2.333%	14.61万	0.00亿	0.000%
2026-06-04	6.580	6.430	6.660	6.380	-0.210	-3.163%	9.11万	0.00亿	0.000%
2026-06-03	6.610	6.640	6.720	6.570	0.020	0.302%	9.79万	0.00亿	0.000%
2026-06-02	6.780	6.620	6.840	6.580	-0.160	-2.360%	9.99万	0.00亿	0.000%
2026-06-01	6.620	6.780	6.860	6.560	0.150	2.262%	10.97万	0.00亿	0.000%
2026-05-29	6.930	6.630	6.980	6.590	-0.250	-3.634%	11.04万	0.00亿	0.000%
2026-05-28	6.840	6.880	6.940	6.670	0.070	1.028%	10.99万	0.00亿	0.000%
2026-05-27	7.050	6.810	7.120	6.760	-0.260	-3.678%	13.28万	0.00亿	0.000%
2026-05-26	7.190	7.070	7.210	6.980	-0.150	-2.078%	11.42万	0.00亿	0.000%
2026-05-25	7.400	7.220	7.480	7.130	-0.180	-2.432%	11.37万	0.00亿	0.000%
2026-05-22	7.410	7.400	7.470	7.200	0.040	0.543%	11.72万	0.00亿	0.000%
2026-05-21	7.790	7.360	7.840	7.300	-0.340	-4.416%	13.87万	0.00亿	0.000%
2026-05-20	7.950	7.700	8.040	7.680	-0.300	-3.750%	13.23万	0.00亿	0.000%
2026-05-19	7.770	8.000	8.050	7.760	0.190	2.433%	13.14万	0.00亿	0.000%
2026-05-18	7.690	7.810	7.860	7.620	0.110	1.429%	13.22万	0.00亿	0.000%
2026-05-15	7.800	7.700	7.860	7.620	-0.090	-1.155%	12.07万	0.00亿	0.000%
2026-05-14	8.090	7.790	8.120	7.780	-0.330	-4.064%	17.73万	0.00亿	0.000%
2026-05-13	8.150	8.120	8.190	8.040	-0.010	-0.123%	12.00万	0.00亿	0.000%
2026-05-12	8.230	8.130	8.310	8.090	-0.110	-1.335%	13.01万	0.00亿	0.000%
2026-05-11	8.200	8.240	8.350	8.130	0.050	0.611%	13.90万	0.00亿	0.000%
2026-05-08	8.090	8.190	8.230	8.050	0.110	1.361%	11.59万	0.00亿	0.000%
2026-05-07	8.090	8.080	8.150	8.050	0.000	0.000%	9.24万	0.00亿	0.000%
2026-05-06	7.950	8.080	8.150	7.940	0.190	2.408%	14.04万	0.00亿	0.000%
2026-04-30	7.850	7.890	7.950	7.830	0.050	0.638%	12.93万	0.00亿	0.000%
2026-04-29	7.670	7.840	8.000	7.660	0.250	3.294%	17.78万	0.00亿	0.000%
2026-04-28	7.710	7.590	7.710	7.550	-0.130	-1.684%	7.74万	0.00亿	0.000%
2026-04-27	7.540	7.720	7.740	7.390	0.180	2.387%	9.62万	0.00亿	0.000%
2026-04-24	7.520	7.540	7.610	7.430	0.010	0.133%	6.77万	0.00亿	0.000%
2026-04-23	7.680	7.530	7.740	7.510	-0.170	-2.208%	8.30万	0.00亿	0.000%
2026-04-22	7.680	7.700	7.720	7.590	0.020	0.260%	6.44万	0.00亿	0.000%
2026-04-21	7.800	7.680	7.800	7.620	-0.110	-1.412%	7.44万	0.00亿	0.000%
2026-04-20	7.780	7.790	7.830	7.740	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-17	7.760	7.790	7.800	7.660	0.040	0.516%	9.09万	0.00亿	0.000%
2026-04-16	7.640	7.750	7.770	7.640	0.100	1.307%	9.42万	0.00亿	0.000%
2026-04-15	7.710	7.650	7.750	7.610	-0.050	-0.649%	8.23万	0.00亿	0.000%
2026-04-14	7.690	7.700	7.760	7.630	0.060	0.785%	7.75万	0.00亿	0.000%
2026-04-13	7.610	7.640	7.690	7.500	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-10	7.590	7.610	7.710	7.590	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-09	7.650	7.560	7.720	7.550	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-08	7.540	7.690	7.700	7.500	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-07	7.300	7.390	7.450	7.270	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-03	7.470	7.270	7.510	7.260	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-02	7.560	7.440	7.580	7.370	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-01	7.600	7.580	7.640	7.490	0.000	0.000%	6.25万	0.00亿	0.000%