北特科技（603009）历史行情

以下为北特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
2026-10-16	41.990	40.850	42.280	40.520	-0.030	-0.073%	4.44万	0.00亿	0.000%
2026-10-15	40.500	40.880	41.780	40.500	-1.020	-2.434%	4.26万	0.00亿	0.000%
2026-10-14	42.540	41.900	43.150	41.800	-0.620	-1.458%	3.40万	0.00亿	0.000%
2026-10-13	41.000	42.520	43.100	40.610	0.720	1.722%	5.22万	0.00亿	0.000%
2026-10-12	42.680	41.800	42.860	41.390	-1.190	-2.768%	3.47万	0.00亿	0.000%
2026-10-09	43.390	42.990	43.750	40.620	-0.360	-0.830%	8.87万	0.00亿	0.000%
2026-10-08	45.710	43.350	45.750	43.000	-2.530	-5.514%	6.46万	0.00亿	0.000%
2026-10-07	45.570	45.880	47.500	44.820	0.310	0.680%	675.65万	3.13亿	1.951%
2026-10-06	45.570	45.880	47.500	44.820	0.310	0.680%	675.65万	3.13亿	1.951%
2026-10-05	45.570	45.880	47.500	44.820	0.310	0.680%	675.65万	3.13亿	1.951%
2026-10-02	45.570	45.880	47.500	44.820	0.310	0.680%	675.65万	3.13亿	1.951%
2026-10-01	45.570	45.880	47.500	44.820	0.310	0.680%	675.65万	3.13亿	1.951%
2026-09-30	45.570	45.880	47.500	44.820	0.310	0.680%	6.76万	0.00亿	0.000%
2026-09-29	46.690	45.570	46.940	44.830	-0.400	-0.870%	6.03万	0.00亿	0.000%
2026-09-28	46.730	45.970	47.130	45.500	-1.170	-2.482%	5.71万	0.00亿	0.000%
2026-09-27	48.500	47.140	49.550	47.000	-1.010	-2.098%	666.28万	3.21亿	1.924%
2026-09-24	48.500	47.140	49.550	47.000	-1.010	-2.098%	6.66万	0.00亿	0.000%
2026-09-23	48.670	48.150	49.150	47.940	-0.380	-0.783%	5.73万	0.00亿	0.000%
2026-09-22	49.120	48.530	49.280	48.130	-0.410	-0.838%	6.77万	0.00亿	0.000%
2026-09-21	49.290	48.940	50.120	48.760	-0.350	-0.710%	8.83万	0.00亿	0.000%
2026-09-18	48.160	49.290	49.950	47.600	1.920	4.053%	15.53万	0.00亿	0.000%
2026-09-17	42.980	47.370	47.370	42.800	4.310	10.009%	12.17万	0.00亿	0.000%
2026-09-16	42.860	43.060	43.350	42.110	0.340	0.796%	4.91万	0.00亿	0.000%
2026-09-15	44.000	42.720	44.430	42.700	-1.830	-4.108%	5.37万	0.00亿	0.000%
2026-09-14	44.800	44.550	46.240	44.180	-0.370	-0.824%	5.39万	0.00亿	0.000%
2026-09-11	45.500	44.920	45.560	42.570	-1.060	-2.305%	8.72万	0.00亿	0.000%
2026-09-10	47.800	45.980	47.890	45.870	-2.020	-4.208%	4.82万	0.00亿	0.000%
2026-09-09	48.630	48.000	49.040	47.430	-0.660	-1.356%	5.77万	0.00亿	0.000%
2026-09-08	50.030	48.660	50.030	48.350	-0.180	-0.369%	11.46万	0.00亿	0.000%
2026-09-07	44.660	48.840	48.840	44.640	4.440	10.000%	14.25万	0.00亿	0.000%
2026-09-04	47.500	44.400	47.600	44.110	-2.130	-4.578%	5.68万	0.00亿	0.000%
2026-09-03	46.300	46.530	47.680	46.200	0.340	0.736%	4.42万	0.00亿	0.000%
2026-09-02	46.500	46.190	46.700	45.900	-0.700	-1.493%	3.26万	0.00亿	0.000%
2026-09-01	47.680	46.890	48.250	46.750	-0.870	-1.822%	5.14万	0.00亿	0.000%
2026-08-31	45.500	47.760	48.250	45.240	1.670	3.623%	8.88万	0.00亿	0.000%
2026-08-28	46.910	46.090	47.740	45.800	-0.820	-1.748%	5.31万	0.00亿	0.000%
2026-08-27	44.650	46.910	47.040	44.270	2.270	5.085%	8.77万	0.00亿	0.000%
2026-08-26	44.900	44.640	46.190	44.630	-0.010	-0.022%	6.99万	0.00亿	0.000%
2026-08-25	44.270	44.650	45.250	43.950	-0.650	-1.435%	4.83万	0.00亿	0.000%
2026-08-24	45.160	45.300	45.540	43.800	0.450	1.003%	7.01万	0.00亿	0.000%
2026-08-21	45.190	44.850	45.660	43.840	-0.150	-0.333%	7.44万	0.00亿	0.000%
2026-08-20	43.500	45.000	46.390	42.390	1.750	4.046%	12.46万	0.00亿	0.000%
2026-08-19	47.300	43.250	47.700	43.250	-4.810	-10.008%	11.59万	0.00亿	0.000%
2026-08-18	48.450	48.060	48.830	47.660	-0.390	-0.805%	7.67万	0.00亿	0.000%
2026-08-17	47.890	48.450	48.660	46.720	0.460	0.959%	11.42万	0.00亿	0.000%
2026-08-14	48.490	47.990	49.690	47.280	-0.510	-1.052%	13.93万	0.00亿	0.000%
2026-08-13	46.070	48.500	50.000	45.560	2.190	4.729%	18.70万	0.00亿	0.000%
2026-08-12	45.540	46.310	47.740	43.880	2.310	5.250%	19.07万	0.00亿	0.000%
2026-08-11	39.980	44.000	44.000	39.550	4.000	10.000%	11.07万	0.00亿	0.000%
2026-08-10	41.650	40.000	41.840	39.860	-1.360	-3.288%	5.64万	0.00亿	0.000%
2026-08-07	40.500	41.360	41.500	39.700	0.860	2.123%	6.70万	0.00亿	0.000%
2026-08-06	40.080	40.500	41.240	39.700	0.050	0.124%	5.98万	0.00亿	0.000%
2026-08-05	39.950	40.450	40.590	39.800	0.430	1.074%	6.38万	0.00亿	0.000%
2026-08-04	39.670	40.020	40.450	38.800	0.740	1.884%	6.94万	0.00亿	0.000%
2026-08-03	39.830	39.280	40.580	39.050	0.190	0.486%	8.30万	0.00亿	0.000%
2026-07-31	36.960	39.090	39.090	36.960	3.550	9.989%	11.78万	0.00亿	0.000%
2026-07-30	36.850	35.540	37.300	35.000	-1.750	-4.693%	7.16万	0.00亿	0.000%
2026-07-29	39.000	37.290	39.050	36.300	-1.480	-3.817%	8.79万	0.00亿	0.000%
2026-07-28	38.000	38.770	40.360	38.000	-0.370	-0.945%	6.20万	0.00亿	0.000%
2026-07-27	38.340	39.140	39.690	37.540	0.150	0.385%	7.00万	0.00亿	0.000%
2026-07-24	39.600	38.990	40.680	38.700	-2.260	-5.479%	6.77万	0.00亿	0.000%
2026-07-23	42.190	41.250	42.580	40.650	-0.940	-2.228%	6.47万	0.00亿	0.000%
2026-07-22	41.800	42.190	42.690	41.080	-0.170	-0.401%	7.01万	0.00亿	0.000%
2026-07-21	42.290	42.360	42.620	40.720	1.080	2.616%	7.49万	0.00亿	0.000%
2026-07-20	42.500	41.280	43.200	39.600	-0.740	-1.761%	10.48万	0.00亿	0.000%
2026-07-17	44.970	42.020	47.840	42.020	-2.590	-5.806%	15.31万	0.00亿	0.000%
2026-07-16	45.780	44.610	46.400	44.230	-1.170	-2.556%	5.99万	0.00亿	0.000%
2026-07-15	45.220	45.780	47.200	44.200	0.580	1.283%	5.92万	0.00亿	0.000%
2026-07-14	46.000	45.200	46.730	44.640	-0.800	-1.739%	5.45万	0.00亿	0.000%
2026-07-13	47.980	46.000	47.980	45.830	-2.150	-4.465%	9.49万	0.00亿	0.000%
2026-07-10	47.980	48.150	50.870	47.070	1.770	3.816%	10.52万	0.00亿	0.000%
2026-07-09	46.900	46.380	47.430	45.130	-0.270	-0.579%	8.98万	0.00亿	0.000%
2026-07-08	50.310	46.650	50.990	46.600	-3.920	-7.752%	10.69万	0.00亿	0.000%
2026-07-07	52.880	50.570	54.000	50.500	-2.330	-4.405%	10.84万	0.00亿	0.000%
2026-07-06	52.650	52.900	55.600	51.830	-0.440	-0.825%	14.62万	0.00亿	0.000%
2026-07-03	49.990	53.340	54.080	49.980	2.840	5.624%	14.45万	0.00亿	0.000%
2026-07-02	50.490	50.500	51.630	49.650	0.850	1.712%	12.59万	0.00亿	0.000%
2026-07-01	48.850	49.650	50.800	48.460	1.680	3.502%	11.58万	0.00亿	0.000%
2026-06-30	46.890	47.970	49.080	46.860	1.070	2.281%	10.65万	0.00亿	0.000%
2026-06-29	43.130	46.900	47.850	42.380	3.310	7.593%	15.49万	0.00亿	0.000%
2026-06-26	45.700	43.590	47.010	43.300	-2.110	-4.617%	9.34万	0.00亿	0.000%
2026-06-25	43.600	45.700	47.380	43.000	2.150	4.937%	13.55万	0.00亿	0.000%
2026-06-24	42.140	43.550	44.170	40.900	1.150	2.712%	12.52万	0.00亿	0.000%
2026-06-23	40.300	42.400	44.280	39.340	1.660	4.075%	16.79万	0.00亿	0.000%
2026-06-22	42.670	40.740	42.680	39.740	-1.930	-4.523%	12.90万	0.00亿	0.000%
2026-06-18	42.880	42.670	44.190	42.240	-0.200	-0.467%	9.41万	0.00亿	0.000%
2026-06-17	43.180	42.870	43.340	42.380	-0.600	-1.380%	6.41万	0.00亿	0.000%
2026-06-16	43.270	43.470	44.910	41.860	0.230	0.532%	10.14万	0.00亿	0.000%
2026-06-15	42.970	43.240	43.480	42.690	0.570	1.336%	8.97万	0.00亿	0.000%
2026-06-12	43.950	42.670	45.410	42.670	-0.690	-1.591%	10.05万	0.00亿	0.000%
2026-06-11	44.950	43.360	45.050	43.000	-1.700	-3.773%	6.97万	0.00亿	0.000%
2026-06-10	47.800	45.060	47.800	44.250	-3.040	-6.320%	10.75万	0.00亿	0.000%
2026-06-09	49.680	48.100	50.300	47.050	-1.530	-3.083%	11.67万	0.00亿	0.000%
2026-06-08	48.530	49.630	51.280	48.510	-0.670	-1.332%	12.22万	0.00亿	0.000%
2026-06-05	49.850	50.300	52.400	47.700	-0.150	-0.297%	13.50万	0.00亿	0.000%
2026-06-04	48.140	50.450	51.680	47.950	1.710	3.508%	9.99万	0.00亿	0.000%
2026-06-03	47.750	48.740	51.330	47.110	0.890	1.860%	13.97万	0.00亿	0.000%
2026-06-02	48.390	47.850	49.690	47.350	-0.060	-0.125%	9.19万	0.00亿	0.000%
2026-06-01	48.110	47.910	49.980	47.780	-0.350	-0.725%	8.85万	0.00亿	0.000%
2026-05-29	52.630	48.260	52.800	47.900	-4.041	-7.726%	12.32万	0.00亿	0.000%
2026-05-28	55.371	52.301	55.371	51.761	-3.190	-5.749%	13.08万	0.00亿	0.000%
2026-05-27	56.911	55.491	57.641	55.221	-2.260	-3.913%	12.55万	0.00亿	0.000%
2026-05-26	58.961	57.751	60.461	56.871	-1.700	-2.859%	19.49万	0.00亿	0.000%
2026-05-25	59.301	59.451	60.441	58.091	0.790	1.347%	15.50万	0.00亿	0.000%
2026-05-22	54.861	58.661	59.521	54.241	2.970	5.333%	27.76万	0.00亿	0.000%
2026-05-21	51.411	55.691	56.181	50.861	4.630	9.068%	27.03万	0.00亿	0.000%
2026-05-20	51.931	51.061	51.951	50.371	-0.890	-1.713%	7.07万	0.00亿	0.000%
2026-05-19	52.761	51.951	53.211	51.501	-0.570	-1.085%	7.05万	0.00亿	0.000%
2026-05-18	50.681	52.521	53.211	50.521	0.810	1.566%	11.09万	0.00亿	0.000%
2026-05-15	49.611	51.711	53.051	49.311	2.100	4.233%	10.70万	0.00亿	0.000%
2026-05-14	51.981	49.611	52.361	49.601	-2.360	-4.541%	7.18万	0.00亿	0.000%
2026-05-13	51.881	51.971	52.411	51.161	-0.390	-0.745%	6.12万	0.00亿	0.000%
2026-05-12	52.751	52.361	52.861	51.601	0.130	0.249%	8.34万	0.00亿	0.000%
2026-05-11	51.021	52.231	53.141	49.861	1.210	2.372%	12.59万	0.00亿	0.000%
2026-05-08	48.771	51.021	52.161	48.541	1.960	3.995%	16.81万	0.00亿	0.000%
2026-05-07	45.341	49.061	49.851	45.071	3.720	8.204%	14.68万	0.00亿	0.000%
2026-05-06	45.811	45.341	46.511	45.321	-0.460	-1.004%	8.25万	0.00亿	0.000%
2026-04-30	45.161	45.801	46.141	44.661	0.480	1.059%	6.66万	0.00亿	0.000%
2026-04-29	45.421	45.321	45.911	45.111	0.040	0.088%	4.91万	0.00亿	0.000%
2026-04-28	46.631	45.281	46.661	45.161	-1.380	-2.958%	4.95万	0.00亿	0.000%
2026-04-27	46.351	46.661	47.151	46.061	0.310	0.669%	4.57万	0.00亿	0.000%
2026-04-24	48.011	46.351	48.351	46.261	-1.710	-3.558%	7.36万	0.00亿	0.000%
2026-04-23	50.861	48.061	50.881	47.461	-3.080	-6.023%	12.06万	0.00亿	0.000%
2026-04-22	50.561	51.141	51.511	50.561	0.300	0.590%	5.28万	0.00亿	0.000%
2026-04-21	50.371	50.841	51.531	49.851	0.180	0.355%	5.30万	0.00亿	0.000%
2026-04-20	51.041	50.661	51.861	50.501	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-17	50.861	50.981	51.241	50.361	0.000	0.000%	5.68万	0.00亿	0.000%
2026-04-16	50.740	51.060	51.940	50.360	1.390	2.800%	8.97万	4.60亿	2.650%
2026-04-15	49.861	49.671	51.021	49.261	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-14	48.951	48.891	49.611	48.661	0.230	0.473%	5.55万	0.00亿	0.000%
2026-04-13	49.051	48.661	50.161	48.661	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-10	49.751	49.561	50.841	49.331	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-09	47.861	49.661	50.311	47.341	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-08	47.461	47.761	48.241	47.151	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-07	46.471	46.221	47.001	45.761	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-03	46.881	46.861	47.761	45.861	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	46.471	46.881	47.781	45.661	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-01	44.661	46.581	46.701	44.561	0.000	0.000%	8.10万	0.00亿	0.000%