北投科技（600936）历史行情
以下为北投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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.180 | 4.200 | 4.210 | 4.120 | -0.060 | -1.408% | 1,585.94万 | 0.66亿 | 0.949% |
| 2026-10-12 | 4.420 | 4.260 | 4.430 | 4.250 | -0.120 | -2.740% | 28.23万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.250 | 4.380 | 4.390 | 4.160 | 0.110 | 2.576% | 39.93万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.280 | 4.270 | 4.340 | 4.230 | 0.030 | 0.708% | 28.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 1,845.39万 | 0.79亿 | 1.104% |
| 2026-10-06 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 1,845.39万 | 0.79亿 | 1.104% |
| 2026-10-05 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 1,845.39万 | 0.79亿 | 1.104% |
| 2026-10-02 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 1,845.39万 | 0.79亿 | 1.104% |
| 2026-10-01 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 1,845.39万 | 0.79亿 | 1.104% |
| 2026-09-30 | 4.340 | 4.240 | 4.390 | 4.220 | -0.010 | -0.235% | 18.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.230 | 4.250 | 4.290 | 4.230 | -0.020 | -0.468% | 20.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.320 | 4.270 | 4.330 | 4.200 | -0.040 | -0.928% | 24.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.330 | 4.310 | 4.420 | 4.300 | -0.040 | -0.920% | 2,571.76万 | 1.12亿 | 1.539% |
| 2026-09-24 | 4.330 | 4.310 | 4.420 | 4.300 | -0.040 | -0.920% | 25.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.500 | 4.350 | 4.500 | 4.340 | -0.140 | -3.118% | 41.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.540 | 4.490 | 4.560 | 4.460 | -0.040 | -0.883% | 38.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.580 | 4.530 | 4.590 | 4.490 | 0.000 | 0.000% | 34.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.430 | 4.530 | 4.560 | 4.430 | 0.090 | 2.027% | 45.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.580 | 4.440 | 4.580 | 4.410 | -0.160 | -3.478% | 60.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.750 | 4.600 | 4.750 | 4.590 | -0.220 | -4.564% | 66.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.910 | 4.820 | 4.990 | 4.740 | -0.130 | -2.626% | 66.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.080 | 4.950 | 5.280 | 4.910 | -0.160 | -3.131% | 68.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.860 | 5.110 | 5.180 | 4.790 | 0.210 | 4.286% | 98.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.970 | 4.900 | 5.000 | 4.850 | -0.060 | -1.210% | 45.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.020 | 4.960 | 5.100 | 4.850 | -0.100 | -1.976% | 79.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.260 | 5.060 | 5.320 | 4.830 | -0.310 | -5.773% | 113.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.590 | 5.370 | 5.600 | 5.240 | -0.080 | -1.468% | 86.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.310 | 5.450 | 5.640 | 5.260 | 0.130 | 2.444% | 94.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.220 | 5.320 | 5.360 | 5.180 | 0.100 | 1.916% | 77.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.160 | 5.220 | 5.330 | 5.090 | 0.000 | 0.000% | 60.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.150 | 5.220 | 5.330 | 5.120 | 0.040 | 0.772% | 62.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.070 | 5.180 | 5.200 | 4.990 | 0.120 | 2.372% | 66.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.060 | 5.060 | 5.190 | 4.990 | 0.050 | 0.998% | 73.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.020 | 5.010 | 5.070 | 4.950 | -0.050 | -0.988% | 59.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.000 | 5.060 | 5.170 | 4.970 | -0.030 | -0.589% | 92.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.630 | 5.090 | 5.090 | 4.610 | 0.460 | 9.935% | 95.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.830 | 4.630 | 4.930 | 4.550 | -0.310 | -6.275% | 68.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.840 | 4.940 | 5.010 | 4.700 | 0.010 | 0.203% | 69.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.760 | 4.930 | 4.940 | 4.660 | 0.210 | 4.449% | 86.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.860 | 4.720 | 4.880 | 4.680 | -0.190 | -3.870% | 75.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.970 | 4.910 | 5.050 | 4.860 | -0.100 | -1.996% | 79.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.220 | 5.010 | 5.250 | 4.940 | -0.350 | -6.530% | 114.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.930 | 5.360 | 5.990 | 5.360 | -0.600 | -10.067% | 136.35万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.160 | 5.960 | 6.210 | 5.960 | -0.220 | -3.560% | 88.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.140 | 6.180 | 6.290 | 6.060 | 0.100 | 1.645% | 98.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.030 | 6.080 | 6.270 | 6.030 | -0.080 | -1.299% | 121.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 6.160 | 6.160 | 5.480 | 0.560 | 10.000% | 118.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.840 | 5.600 | 5.840 | 5.470 | -0.280 | -4.762% | 127.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.060 | 5.880 | 6.090 | 5.850 | -0.290 | -4.700% | 105.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.760 | 6.170 | 6.300 | 5.660 | 0.300 | 5.111% | 143.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.000 | 5.870 | 6.020 | 5.540 | 0.030 | 0.514% | 156.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.330 | 5.840 | 5.840 | 5.320 | 0.530 | 9.981% | 119.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.220 | 5.310 | 5.600 | 5.140 | -0.050 | -0.933% | 116.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.130 | 5.360 | 5.440 | 5.070 | 0.200 | 3.876% | 94.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.110 | 5.160 | 5.210 | 4.990 | 0.050 | 0.978% | 67.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.060 | 5.110 | 5.290 | 5.040 | -0.030 | -0.584% | 66.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.990 | 5.140 | 5.170 | 4.990 | 0.180 | 3.629% | 82.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 4.960 | 5.100 | 4.940 | -0.160 | -3.125% | 70.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.120 | 5.170 | 4.930 | 0.240 | 4.918% | 125.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.600 | 4.880 | 5.070 | 4.550 | 0.270 | 5.857% | 135.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.450 | 4.610 | 4.610 | 4.370 | 0.110 | 2.444% | 47.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.600 | 4.500 | 4.670 | 4.390 | -0.060 | -1.316% | 51.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.670 | 4.560 | 4.760 | 4.540 | -0.150 | -3.185% | 49.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.720 | 4.710 | 4.800 | 4.670 | -0.050 | -1.050% | 41.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.690 | 4.760 | 4.830 | 4.590 | 0.050 | 1.062% | 64.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.360 | 4.710 | 4.740 | 4.360 | 0.290 | 6.561% | 65.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.580 | 4.420 | 4.680 | 4.360 | -0.180 | -3.913% | 55.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.530 | 4.600 | 4.700 | 4.460 | 0.040 | 0.877% | 60.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.410 | 4.560 | 4.580 | 4.300 | -0.020 | -0.437% | 64.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.380 | 4.580 | 4.830 | 4.370 | 0.190 | 4.328% | 97.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.600 | 4.390 | 4.720 | 4.370 | -0.210 | -4.565% | 51.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.510 | 4.600 | 4.710 | 4.470 | 0.050 | 1.099% | 51.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.520 | 4.550 | 4.700 | 4.420 | 0.030 | 0.664% | 48.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.500 | 4.520 | 4.670 | 4.450 | 0.100 | 2.262% | 58.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.290 | 4.420 | 4.460 | 4.260 | 0.120 | 2.791% | 39.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.180 | 4.300 | 4.310 | 4.170 | 0.080 | 1.896% | 32.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.250 | 4.220 | 4.340 | 4.100 | -0.030 | -0.706% | 39.77万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.250 | 4.480 | 4.230 | -0.110 | -2.523% | 45.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.470 | 4.360 | 4.490 | 4.320 | -0.140 | -3.111% | 50.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.660 | 4.500 | 4.730 | 4.420 | -0.180 | -3.846% | 44.17万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.590 | 4.680 | 4.760 | 4.550 | 0.040 | 0.862% | 48.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.600 | 4.640 | 4.650 | 4.400 | 0.020 | 0.433% | 64.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.960 | 4.620 | 4.980 | 4.600 | -0.330 | -6.667% | 83.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.880 | 4.950 | 5.010 | 4.760 | 0.000 | 0.000% | 62.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.040 | 4.950 | 5.100 | 4.900 | 0.030 | 0.610% | 77.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.840 | 4.920 | 4.990 | 4.840 | 0.080 | 1.653% | 61.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.990 | 4.840 | 5.080 | 4.820 | -0.100 | -2.024% | 78.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.050 | 4.940 | 5.140 | 4.880 | -0.220 | -4.264% | 96.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.460 | 5.160 | 5.760 | 5.050 | -0.350 | -6.352% | 131.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.700 | 5.510 | 5.810 | 5.410 | -0.070 | -1.254% | 104.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.700 | 5.580 | 5.870 | 5.500 | -0.400 | -6.689% | 126.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.150 | 5.980 | 6.230 | 5.700 | -0.190 | -3.079% | 147.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.370 | 6.170 | 6.660 | 6.110 | -0.340 | -5.223% | 223.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.100 | 6.510 | 6.510 | 6.000 | 0.590 | 9.966% | 197.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.380 | 5.920 | 5.920 | 5.200 | 0.540 | 10.037% | 153.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.260 | 5.380 | 5.500 | 5.140 | 0.070 | 1.318% | 82.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.390 | 5.310 | 5.480 | 5.180 | -0.130 | -2.390% | 105.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.420 | 5.440 | 5.900 | 5.210 | 0.050 | 0.928% | 139.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.800 | 5.390 | 5.870 | 5.320 | -0.470 | -8.020% | 135.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.930 | 5.860 | 6.110 | 5.710 | -0.260 | -4.248% | 139.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.780 | 6.120 | 6.250 | 5.690 | 0.340 | 5.882% | 189.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.740 | 5.780 | 5.930 | 5.520 | -0.010 | -0.173% | 233.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.020 | 5.790 | 5.790 | 5.020 | 0.530 | 10.076% | 238.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.790 | 5.260 | 5.790 | 5.260 | -0.580 | -9.932% | 121.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.250 | 5.840 | 5.840 | 5.250 | 0.530 | 9.981% | 61.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.370 | 5.310 | 5.550 | 5.210 | -0.160 | -2.925% | 101.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.310 | 5.470 | 5.550 | 5.220 | 0.110 | 2.052% | 124.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.370 | 5.360 | 5.900 | 5.350 | -0.010 | -0.186% | 158.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.120 | 5.370 | 5.500 | 5.100 | 0.220 | 4.272% | 169.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.100 | 5.150 | 5.250 | 5.010 | 0.050 | 0.980% | 159.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.340 | 5.100 | 5.690 | 5.070 | -0.070 | -1.354% | 259.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.960 | 5.170 | 5.170 | 4.850 | 0.470 | 10.000% | 74.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.300 | 4.700 | 4.700 | 4.280 | 0.430 | 10.070% | 100.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.150 | 4.270 | 4.300 | 4.130 | 0.140 | 3.390% | 37.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.080 | 4.130 | 4.150 | 4.070 | 0.040 | 0.978% | 19.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.960 | 4.090 | 4.120 | 3.960 | 0.110 | 2.764% | 23.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.010 | 3.980 | 4.020 | 3.920 | -0.040 | -0.995% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.930 | 4.020 | 4.040 | 3.910 | 0.070 | 1.772% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.000 | 3.950 | 4.000 | 3.920 | -0.070 | -1.741% | 14.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.010 | 4.020 | 4.030 | 3.960 | 0.020 | 0.500% | 13.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.000 | 4.000 | 4.020 | 3.950 | -0.020 | -0.498% | 17.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.080 | 4.020 | 4.090 | 4.000 | -0.060 | -1.471% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.190 | 4.080 | 4.190 | 4.020 | -0.100 | -2.392% | 36.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.130 | 4.180 | 4.190 | 4.110 | 0.000 | 0.000% | 18.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.100 | 4.180 | 4.180 | 4.090 | 0.080 | 1.951% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.220 | 4.100 | 4.220 | 4.080 | 0.000 | 0.000% | 19.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.090 | 4.190 | 4.190 | 4.090 | 0.130 | 3.202% | 22.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.120 | 4.060 | 4.130 | 4.040 | 0.000 | 0.000% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.070 | 4.130 | 4.200 | 4.060 | 0.000 | 0.000% | 28.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.070 | 4.030 | 4.100 | 4.010 | 0.000 | 0.000% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.070 | 4.090 | 4.110 | 4.040 | 0.000 | 0.000% | 20.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.930 | 4.000 | 4.030 | 3.870 | 0.000 | 0.000% | 18.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.010 | 3.930 | 4.050 | 3.920 | 0.000 | 0.000% | 20.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.130 | 4.010 | 4.160 | 3.980 | 0.000 | 0.000% | 40.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.070 | 4.140 | 4.400 | 4.040 | 0.000 | 0.000% | 82.48万 | 0.00亿 | 0.000% |