北矿科技（600980）历史行情

以下为北矿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
2026-10-14	18.080	17.790	18.480	17.720	-0.410	-2.253%	139.43万	0.25亿	0.737%
2026-10-13	17.960	18.200	18.360	17.600	0.150	0.831%	1.84万	0.00亿	0.000%
2026-10-12	18.560	18.050	18.560	18.000	-0.490	-2.643%	1.97万	0.00亿	0.000%
2026-10-09	18.570	18.540	18.650	17.900	0.000	0.000%	2.10万	0.00亿	0.000%
2026-10-08	18.830	18.540	18.980	18.410	-0.210	-1.120%	2.04万	0.00亿	0.000%
2026-10-07	18.800	18.750	18.960	18.560	-0.030	-0.160%	144.70万	0.27亿	0.765%
2026-10-06	18.800	18.750	18.960	18.560	-0.030	-0.160%	144.70万	0.27亿	0.765%
2026-10-05	18.800	18.750	18.960	18.560	-0.030	-0.160%	144.70万	0.27亿	0.765%
2026-10-02	18.800	18.750	18.960	18.560	-0.030	-0.160%	144.70万	0.27亿	0.765%
2026-10-01	18.800	18.750	18.960	18.560	-0.030	-0.160%	144.70万	0.27亿	0.765%
2026-09-30	18.800	18.750	18.960	18.560	-0.030	-0.160%	1.45万	0.00亿	0.000%
2026-09-29	18.390	18.780	18.900	18.250	0.170	0.913%	1.88万	0.00亿	0.000%
2026-09-28	19.140	18.610	19.160	18.330	-0.520	-2.718%	2.58万	0.00亿	0.000%
2026-09-27	19.370	19.130	19.480	19.120	-0.360	-1.847%	182.68万	0.35亿	0.965%
2026-09-24	19.370	19.130	19.480	19.120	-0.355	-1.822%	1.83万	0.00亿	0.000%
2026-09-23	19.925	19.485	19.925	19.325	-0.260	-1.317%	2.57万	0.00亿	0.000%
2026-09-22	19.325	19.745	19.745	19.265	0.410	2.121%	2.64万	0.00亿	0.000%
2026-09-21	18.815	19.335	19.395	18.795	0.530	2.818%	2.43万	0.00亿	0.000%
2026-09-18	18.645	18.805	18.845	18.645	0.300	1.621%	1.41万	0.00亿	0.000%
2026-09-17	18.665	18.505	18.805	18.285	-0.220	-1.175%	1.45万	0.00亿	0.000%
2026-09-16	18.435	18.725	18.935	18.185	0.290	1.573%	1.93万	0.00亿	0.000%
2026-09-15	18.675	18.435	18.725	18.245	-0.240	-1.285%	1.37万	0.00亿	0.000%
2026-09-14	18.475	18.675	18.785	18.365	0.130	0.701%	1.60万	0.00亿	0.000%
2026-09-11	18.845	18.545	18.985	18.305	-0.550	-2.880%	1.94万	0.00亿	0.000%
2026-09-10	19.405	19.095	19.405	19.065	-0.290	-1.496%	1.52万	0.00亿	0.000%
2026-09-09	19.375	19.385	19.435	19.205	-0.040	-0.206%	1.34万	0.00亿	0.000%
2026-09-08	19.265	19.425	19.445	19.145	0.110	0.570%	1.93万	0.00亿	0.000%
2026-09-07	19.445	19.315	19.465	19.085	0.090	0.468%	2.00万	0.00亿	0.000%
2026-09-04	19.465	19.225	19.645	19.125	-0.260	-1.334%	1.90万	0.00亿	0.000%
2026-09-03	19.525	19.485	19.825	19.355	0.100	0.516%	2.50万	0.00亿	0.000%
2026-09-02	19.645	19.385	19.725	19.135	-0.410	-2.071%	3.51万	0.00亿	0.000%
2026-09-01	19.845	19.795	20.145	19.745	-0.070	-0.352%	3.12万	0.00亿	0.000%
2026-08-31	19.945	19.865	20.005	19.705	-0.200	-0.997%	2.70万	0.00亿	0.000%
2026-08-28	20.415	20.065	20.415	20.005	-0.210	-1.036%	1.89万	0.00亿	0.000%
2026-08-27	19.625	20.275	20.405	19.565	0.580	2.945%	3.12万	0.00亿	0.000%
2026-08-26	19.765	19.695	20.025	19.695	-0.110	-0.555%	2.05万	0.00亿	0.000%
2026-08-25	19.635	19.805	20.115	19.545	-0.070	-0.352%	2.15万	0.00亿	0.000%
2026-08-24	20.035	19.875	20.235	19.625	-0.090	-0.451%	2.91万	0.00亿	0.000%
2026-08-21	19.845	19.965	20.015	19.465	0.420	2.149%	4.04万	0.00亿	0.000%
2026-08-20	19.535	19.545	19.935	19.345	0.010	0.051%	2.73万	0.00亿	0.000%
2026-08-19	19.885	19.535	20.015	19.505	-0.430	-2.154%	3.45万	0.00亿	0.000%
2026-08-18	19.545	19.965	20.005	19.345	0.370	1.888%	4.09万	0.00亿	0.000%
2026-08-17	19.085	19.595	19.595	18.945	0.630	3.322%	3.43万	0.00亿	0.000%
2026-08-14	18.715	18.965	19.195	18.715	0.230	1.228%	2.40万	0.00亿	0.000%
2026-08-13	19.125	18.735	19.245	18.725	-0.430	-2.244%	2.44万	0.00亿	0.000%
2026-08-12	19.195	19.165	19.265	19.035	0.000	0.000%	2.19万	0.00亿	0.000%
2026-08-11	19.535	19.165	19.625	19.155	-0.510	-2.592%	3.36万	0.00亿	0.000%
2026-08-10	19.065	19.675	19.715	18.845	0.780	4.128%	4.99万	0.00亿	0.000%
2026-08-07	18.455	18.895	19.055	18.455	0.190	1.016%	4.02万	0.00亿	0.000%
2026-08-06	18.645	18.705	18.945	18.325	0.310	1.685%	4.15万	0.00亿	0.000%
2026-08-05	18.225	18.395	18.545	18.135	0.300	1.658%	3.91万	0.00亿	0.000%
2026-08-04	18.245	18.095	18.335	17.985	0.010	0.055%	2.38万	0.00亿	0.000%
2026-08-03	17.825	18.085	18.105	17.555	0.360	2.031%	2.97万	0.00亿	0.000%
2026-07-31	17.805	17.725	17.955	17.705	0.110	0.624%	3.47万	0.00亿	0.000%
2026-07-30	17.675	17.615	18.255	17.555	-0.130	-0.733%	3.55万	0.00亿	0.000%
2026-07-29	17.025	17.745	17.875	17.025	0.400	2.306%	3.96万	0.00亿	0.000%
2026-07-28	17.445	17.345	17.555	17.135	0.060	0.347%	3.56万	0.00亿	0.000%
2026-07-27	17.095	17.285	17.295	16.815	0.500	2.979%	4.50万	0.00亿	0.000%
2026-07-24	18.255	16.785	18.275	16.755	-0.830	-4.712%	7.68万	0.00亿	0.000%
2026-07-23	17.225	17.615	17.615	17.225	1.610	10.059%	1.95万	0.00亿	0.000%
2026-07-22	16.095	16.005	16.235	15.895	-0.160	-0.990%	2.27万	0.00亿	0.000%
2026-07-21	15.825	16.165	16.295	15.195	0.370	2.343%	3.25万	0.00亿	0.000%
2026-07-20	16.385	15.795	16.615	15.465	-0.560	-3.424%	3.42万	0.00亿	0.000%
2026-07-17	16.975	16.355	17.065	16.265	-0.610	-3.596%	2.71万	0.00亿	0.000%
2026-07-16	16.985	16.965	17.265	16.755	-0.020	-0.118%	2.08万	0.00亿	0.000%
2026-07-15	17.125	16.985	17.165	16.785	0.070	0.414%	1.90万	0.00亿	0.000%
2026-07-14	16.535	16.915	16.925	16.435	0.360	2.175%	2.74万	0.00亿	0.000%
2026-07-13	17.245	16.555	17.245	16.475	-0.710	-4.112%	3.04万	0.00亿	0.000%
2026-07-10	16.945	17.265	17.685	16.845	0.150	0.876%	2.98万	0.00亿	0.000%
2026-07-09	17.595	17.115	17.595	16.565	-0.540	-3.059%	3.71万	0.00亿	0.000%
2026-07-08	18.405	17.655	18.415	17.645	-0.770	-4.179%	2.47万	0.00亿	0.000%
2026-07-07	18.835	18.425	19.165	18.395	-0.400	-2.125%	2.34万	0.00亿	0.000%
2026-07-06	19.635	18.825	19.895	18.785	-0.840	-4.272%	3.47万	0.00亿	0.000%
2026-07-03	19.295	19.665	20.065	19.265	0.360	1.865%	4.20万	0.00亿	0.000%
2026-07-02	18.625	19.305	20.145	18.555	0.480	2.550%	5.19万	0.00亿	0.000%
2026-07-01	18.665	18.825	19.045	18.595	0.130	0.695%	3.55万	0.00亿	0.000%
2026-06-30	18.495	18.695	18.825	18.105	0.190	1.027%	2.96万	0.00亿	0.000%
2026-06-29	18.625	18.505	18.895	18.155	-0.280	-1.491%	3.03万	0.00亿	0.000%
2026-06-26	19.725	18.785	19.735	18.755	-1.110	-5.579%	4.12万	0.00亿	0.000%
2026-06-25	20.155	19.895	20.335	19.345	-0.300	-1.486%	5.77万	0.00亿	0.000%
2026-06-24	20.725	20.195	20.845	19.885	-0.660	-3.165%	4.72万	0.00亿	0.000%
2026-06-23	21.735	20.855	22.085	20.725	-0.890	-4.093%	5.76万	0.00亿	0.000%
2026-06-22	21.025	21.745	21.765	20.595	0.620	2.935%	5.95万	0.00亿	0.000%
2026-06-18	21.095	21.125	21.695	20.845	0.120	0.571%	4.74万	0.00亿	0.000%
2026-06-17	21.215	21.005	21.385	20.875	-0.450	-2.097%	4.38万	0.00亿	0.000%
2026-06-16	20.715	21.455	21.685	20.715	0.700	3.373%	5.53万	0.00亿	0.000%
2026-06-15	21.305	20.755	21.335	20.525	-0.250	-1.190%	5.42万	0.00亿	0.000%
2026-06-12	20.595	21.005	21.635	20.435	0.670	3.295%	5.07万	0.00亿	0.000%
2026-06-11	20.485	20.335	20.765	20.025	-0.170	-0.829%	3.08万	0.00亿	0.000%
2026-06-10	20.055	20.505	21.015	20.055	0.250	1.234%	4.37万	0.00亿	0.000%
2026-06-09	20.275	20.255	20.475	19.815	0.150	0.746%	3.13万	0.00亿	0.000%
2026-06-08	20.235	20.105	20.935	19.745	-0.900	-4.285%	3.97万	0.00亿	0.000%
2026-06-05	20.815	21.005	21.665	20.325	0.360	1.744%	4.13万	0.00亿	0.000%
2026-06-04	20.705	20.645	20.785	20.205	-0.290	-1.385%	2.71万	0.00亿	0.000%
2026-06-03	20.555	20.935	21.235	20.475	0.360	1.750%	3.19万	0.00亿	0.000%
2026-06-02	21.005	20.575	21.015	20.085	-0.230	-1.106%	2.92万	0.00亿	0.000%
2026-06-01	20.655	20.805	21.155	20.565	0.180	0.873%	3.02万	0.00亿	0.000%
2026-05-29	22.105	20.625	22.155	20.465	-1.510	-6.822%	4.33万	0.00亿	0.000%
2026-05-28	21.405	22.135	22.355	21.205	0.640	2.977%	3.62万	0.00亿	0.000%
2026-05-27	22.465	21.495	22.555	21.285	-0.970	-4.318%	3.50万	0.00亿	0.000%
2026-05-26	22.625	22.465	22.805	22.125	-0.390	-1.706%	2.79万	0.00亿	0.000%
2026-05-25	22.935	22.855	23.455	22.435	0.050	0.219%	2.98万	0.00亿	0.000%
2026-05-22	21.985	22.805	22.815	21.835	0.890	4.061%	3.92万	0.00亿	0.000%
2026-05-21	22.635	21.915	23.135	21.825	-0.700	-3.095%	3.51万	0.00亿	0.000%
2026-05-20	22.605	22.615	22.795	22.155	-0.180	-0.790%	3.05万	0.00亿	0.000%
2026-05-19	23.105	22.795	23.195	22.405	-0.270	-1.171%	2.71万	0.00亿	0.000%
2026-05-18	22.955	23.065	23.185	22.675	-0.070	-0.303%	2.54万	0.00亿	0.000%
2026-05-15	23.155	23.135	23.815	22.905	-0.010	-0.043%	3.82万	0.00亿	0.000%
2026-05-14	23.685	23.145	23.715	23.065	-0.390	-1.657%	2.84万	0.00亿	0.000%
2026-05-13	23.405	23.535	23.785	23.315	0.130	0.555%	2.60万	0.00亿	0.000%
2026-05-12	24.005	23.405	24.005	23.225	-0.600	-2.499%	3.51万	0.00亿	0.000%
2026-05-11	23.795	24.005	24.105	23.715	0.340	1.437%	4.32万	0.00亿	0.000%
2026-05-08	23.635	23.665	23.795	23.465	0.000	0.000%	3.14万	0.00亿	0.000%
2026-05-07	23.655	23.665	23.695	23.435	0.110	0.467%	3.04万	0.00亿	0.000%
2026-05-06	23.255	23.555	23.755	23.035	0.690	3.018%	5.02万	0.00亿	0.000%
2026-04-30	22.725	22.865	23.035	22.575	0.140	0.616%	3.09万	0.00亿	0.000%
2026-04-29	21.625	22.725	22.845	21.595	1.050	4.844%	5.29万	0.00亿	0.000%
2026-04-28	21.675	21.675	21.945	21.575	-0.170	-0.778%	2.78万	0.00亿	0.000%
2026-04-27	22.095	21.845	22.095	21.485	-0.560	-2.499%	3.69万	0.00亿	0.000%
2026-04-24	22.355	22.405	22.575	22.075	0.010	0.045%	2.46万	0.00亿	0.000%
2026-04-23	22.955	22.395	22.955	22.335	-0.580	-2.524%	3.23万	0.00亿	0.000%
2026-04-22	22.805	22.975	23.035	22.625	0.090	0.393%	2.40万	0.00亿	0.000%
2026-04-21	23.055	22.885	23.055	22.735	-0.120	-0.522%	2.39万	0.00亿	0.000%
2026-04-20	22.705	23.005	23.015	22.495	0.270	1.188%	3.01万	0.00亿	0.000%
2026-04-17	22.505	22.735	22.865	22.435	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-16	22.200	22.490	22.550	22.050	0.360	1.630%	2.60万	0.59亿	1.370%
2026-04-15	22.445	22.125	22.585	22.065	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-14	22.605	22.435	22.605	22.125	0.070	0.313%	2.41万	0.00亿	0.000%
2026-04-13	22.415	22.365	22.585	22.185	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-10	22.525	22.365	22.745	22.355	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-09	21.925	22.305	22.645	21.925	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-08	21.725	22.135	22.145	21.615	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-07	20.935	21.465	21.545	20.545	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-03	21.055	20.705	21.155	20.695	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-02	21.305	21.035	21.355	20.875	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-01	21.545	21.365	21.695	21.085	0.000	0.000%	2.51万	0.00亿	0.000%