北特科技(603009)股票信息
| 股票代码 | 603009 |
| 股票名称 | 北特科技 |
| 最新价/元 | 23.06 |
| 涨跌额/元 | -1.94 |
| 涨跌幅/% | -7.76 |
| 买入/元 | 23.05 |
| 卖出/元 | 23.06 |
| 昨收/元 | 25.00 |
| 今开/元 | 24.50 |
| 最高/元 | 24.89 |
| 最低/元 | 22.66 |
| 成交量/手 | 324220.55 |
| 成交额/万 | 76527.44 |
| 股净值/元 | 164.71 |
| 市净率 | 4.73 |
| 总市值/万 | 827173.67 |
| 流通值/万 | 780371.08 |
| 换手率/% | 9.58 |
| 入市日期 | 2014-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
北特科技(603009)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 24.50 | 23.06 | -1.94 | -7.76 | 324220.55 | 76527.44 | 9.58 |
| 2024-10-10 | 25.45 | 25.00 | -0.67 | -2.61 | 291503.00 | 73725.37 | 8.61 |
| 2024-10-09 | 25.08 | 25.67 | 0.62 | 2.48 | 361689.39 | 93842.47 | 10.69 |
| 2024-10-08 | 25.00 | 25.05 | 2.28 | 10.01 | 240667.72 | 58798.40 | 7.11 |
| 2024-09-30 | 21.62 | 22.77 | 1.57 | 7.41 | 283359.00 | 63046.05 | 8.37 |
| 2024-09-27 | 20.94 | 21.20 | 0.63 | 3.06 | 164885.00 | 34547.86 | 4.87 |
| 2024-09-26 | 19.14 | 20.57 | 1.87 | 10.00 | 282671.50 | 56753.03 | 8.35 |
| 2024-09-25 | 18.78 | 18.70 | -0.10 | -0.53 | 157477.84 | 29532.55 | 4.65 |
| 2024-09-24 | 17.49 | 18.80 | 1.39 | 7.98 | 153958.50 | 27964.26 | 4.55 |
| 2024-09-23 | 18.03 | 17.41 | -0.69 | -3.81 | 90909.00 | 16060.63 | 2.69 |
| 2024-09-20 | 18.18 | 18.10 | -0.20 | -1.09 | 93987.00 | 17064.85 | 2.78 |
| 2024-09-19 | 17.77 | 18.30 | 0.53 | 2.98 | 150966.00 | 26986.25 | 4.46 |
| 2024-09-18 | 17.11 | 17.77 | 0.54 | 3.13 | 118165.00 | 20720.57 | 3.49 |
| 2024-09-13 | 17.57 | 17.23 | -0.09 | -0.52 | 83910.50 | 14629.79 | 2.48 |
| 2024-09-12 | 17.81 | 17.32 | -0.53 | -2.97 | 113693.74 | 19933.35 | 3.36 |
| 2024-09-11 | 17.58 | 17.85 | 0.15 | 0.85 | 105405.07 | 18827.60 | 3.11 |
| 2024-09-10 | 17.30 | 17.70 | 0.41 | 2.37 | 102120.49 | 17857.21 | 3.02 |
| 2024-09-09 | 16.92 | 17.29 | 0.14 | 0.82 | 123904.00 | 21498.57 | 3.66 |
| 2024-09-06 | 17.19 | 17.15 | -0.04 | -0.23 | 149401.81 | 25877.43 | 4.41 |
| 2024-09-05 | 16.42 | 17.19 | 0.85 | 5.20 | 206942.60 | 35878.82 | 6.12 |
| 2024-09-04 | 15.61 | 16.34 | 0.56 | 3.55 | 125646.50 | 20432.10 | 3.71 |
| 2024-09-03 | 14.86 | 15.78 | 0.92 | 6.19 | 147427.00 | 23130.40 | 4.36 |
| 2024-09-02 | 15.69 | 14.86 | -1.00 | -6.31 | 87286.00 | 13343.89 | 2.58 |
| 2024-08-30 | 15.70 | 15.86 | 0.10 | 0.64 | 122999.00 | 19278.42 | 3.63 |
| 2024-08-29 | 15.20 | 15.76 | 0.45 | 2.94 | 83728.00 | 13007.77 | 2.47 |
| 2024-08-28 | 14.74 | 15.31 | 0.54 | 3.66 | 124786.50 | 19123.48 | 3.69 |
| 2024-08-27 | 15.00 | 14.77 | -0.29 | -1.93 | 57772.50 | 8617.48 | 1.71 |
| 2024-08-26 | 15.25 | 15.06 | -0.16 | -1.05 | 49995.50 | 7545.40 | 1.48 |
| 2024-08-23 | 15.39 | 15.22 | -0.07 | -0.46 | 62072.50 | 9431.76 | 1.83 |
| 2024-08-22 | 15.65 | 15.29 | -0.37 | -2.36 | 85734.00 | 13213.29 | 2.53 |
| 2024-08-21 | 16.05 | 15.66 | -0.39 | -2.43 | 138457.50 | 22233.59 | 4.09 |
| 2024-08-20 | 16.08 | 16.05 | -0.10 | -0.62 | 52373.00 | 8413.96 | 1.55 |
| 2024-08-19 | 16.82 | 16.15 | -0.67 | -3.98 | 93981.13 | 15434.07 | 2.78 |
| 2024-08-16 | 16.70 | 16.82 | -0.08 | -0.47 | 110747.13 | 18689.08 | 3.27 |
| 2024-08-15 | 15.75 | 16.90 | 0.91 | 5.69 | 201682.06 | 33604.53 | 5.96 |
| 2024-08-14 | 15.83 | 15.99 | 0.07 | 0.44 | 66894.42 | 10690.11 | 1.98 |
| 2024-08-13 | 15.79 | 15.92 | 0.15 | 0.95 | 79508.00 | 12555.18 | 2.35 |
| 2024-08-12 | 16.41 | 15.77 | -0.62 | -3.78 | 111481.01 | 17860.76 | 3.29 |
| 2024-08-09 | 16.50 | 16.39 | -0.07 | -0.43 | 89821.00 | 14973.06 | 2.65 |
| 2024-08-08 | 16.90 | 16.46 | -0.53 | -3.12 | 140073.51 | 23171.79 | 4.14 |
| 2024-08-07 | 17.28 | 16.99 | -0.11 | -0.64 | 123775.00 | 21067.11 | 3.66 |
| 2024-08-06 | 16.78 | 17.10 | 0.52 | 3.14 | 173962.75 | 29510.92 | 5.14 |
| 2024-08-05 | 16.42 | 16.58 | 0.03 | 0.18 | 206003.08 | 35052.01 | 6.09 |
| 2024-08-02 | 16.85 | 16.55 | -0.55 | -3.22 | 131955.50 | 22142.93 | 3.90 |
| 2024-08-01 | 17.70 | 17.10 | 0.01 | 0.06 | 223090.00 | 38098.18 | 6.59 |
| 2024-07-31 | 15.50 | 17.09 | 1.55 | 9.97 | 217212.00 | 36060.44 | 6.42 |
| 2024-07-30 | 15.30 | 15.54 | 0.27 | 1.77 | 179616.50 | 27989.67 | 5.31 |
| 2024-07-29 | 15.09 | 15.27 | 0.17 | 1.13 | 81685.00 | 12370.68 | 2.41 |
| 2024-07-26 | 14.67 | 15.10 | 0.54 | 3.71 | 109727.50 | 16402.74 | 3.24 |
| 2024-07-25 | 14.81 | 14.56 | -0.32 | -2.15 | 101556.50 | 14929.49 | 3.00 |
| 2024-07-24 | 15.51 | 14.88 | -0.64 | -4.12 | 138228.50 | 20852.70 | 4.08 |
| 2024-07-23 | 17.00 | 15.52 | -0.75 | -4.61 | 132952.00 | 21356.77 | 3.93 |
| 2024-07-22 | 15.76 | 16.27 | 0.47 | 2.98 | 97012.00 | 15736.37 | 2.87 |
| 2024-07-19 | 15.91 | 15.80 | -0.23 | -1.44 | 84297.50 | 13599.02 | 2.49 |
| 2024-07-18 | 15.80 | 16.03 | 0.14 | 0.88 | 83005.00 | 13167.52 | 2.45 |
| 2024-07-17 | 16.97 | 15.89 | -1.08 | -6.36 | 110581.48 | 17933.44 | 3.27 |
| 2024-07-16 | 16.11 | 16.97 | 0.70 | 4.30 | 130780.40 | 21785.46 | 3.86 |
| 2024-07-15 | 16.54 | 16.27 | -0.30 | -1.81 | 64400.00 | 10501.51 | 1.90 |
| 2024-07-12 | 16.76 | 16.57 | -0.24 | -1.43 | 87327.00 | 14395.23 | 2.58 |
| 2024-07-11 | 16.88 | 16.81 | 0.15 | 0.90 | 120790.00 | 20439.72 | 3.57 |
| 2024-07-10 | 16.43 | 16.66 | 0.14 | 0.85 | 116154.00 | 19488.05 | 3.43 |
| 2024-07-09 | 16.00 | 16.52 | 0.64 | 4.03 | 143692.90 | 23162.87 | 4.25 |
| 2024-07-08 | 16.33 | 15.88 | -0.67 | -4.05 | 116558.00 | 18682.31 | 3.44 |
| 2024-07-05 | 17.23 | 16.55 | -0.59 | -3.44 | 149796.00 | 24568.48 | 4.43 |
| 2024-07-04 | 17.51 | 17.14 | 0.21 | 1.24 | 189436.00 | 33286.99 | 5.60 |
| 2024-07-03 | 18.00 | 16.93 | -0.51 | -2.92 | 121072.00 | 20963.82 | 3.58 |
| 2024-07-02 | 17.88 | 17.44 | 0.03 | 0.17 | 139566.40 | 24754.03 | 4.12 |
| 2024-07-01 | 17.93 | 17.41 | -0.52 | -2.90 | 187947.50 | 32288.22 | 5.55 |
| 2024-06-28 | 17.75 | 17.93 | 0.13 | 0.73 | 98126.50 | 17645.03 | 2.90 |
| 2024-06-27 | 18.51 | 17.80 | -0.80 | -4.30 | 141747.50 | 25505.83 | 4.19 |
| 2024-06-26 | 18.04 | 18.60 | 0.53 | 2.93 | 120948.00 | 22077.29 | 3.57 |
| 2024-06-25 | 18.58 | 18.07 | -0.23 | -1.26 | 107233.00 | 19526.26 | 3.17 |
| 2024-06-24 | 19.24 | 18.30 | -0.96 | -4.98 | 127689.38 | 24057.63 | 3.77 |
| 2024-06-21 | 18.59 | 19.26 | 0.60 | 3.22 | 173021.50 | 32881.06 | 5.11 |
| 2024-06-20 | 18.97 | 18.66 | -0.31 | -1.63 | 100163.00 | 18792.08 | 2.96 |
| 2024-06-19 | 19.27 | 18.97 | -0.38 | -1.96 | 124013.50 | 23751.22 | 3.66 |
| 2024-06-18 | 18.55 | 19.35 | 0.83 | 4.48 | 280104.80 | 53598.77 | 8.28 |
| 2024-06-17 | 19.10 | 18.52 | -1.06 | -5.41 | 385241.00 | 71967.95 | 11.38 |
| 2024-06-14 | 20.51 | 19.58 | -2.18 | -10.02 | 117629.00 | 23236.51 | 3.48 |
| 2024-06-13 | 20.40 | 21.76 | 1.36 | 6.67 | 239479.04 | 51007.59 | 7.08 |
| 2024-06-12 | 20.60 | 20.40 | -0.42 | -2.02 | 155437.00 | 32165.20 | 4.59 |
| 2024-06-11 | 21.21 | 20.82 | -0.71 | -3.30 | 277737.37 | 56244.45 | 8.21 |
| 2024-06-07 | 21.05 | 21.53 | 0.55 | 2.62 | 288047.53 | 62375.25 | 8.51 |
| 2024-06-06 | 22.48 | 20.98 | -1.81 | -7.94 | 304211.41 | 65326.42 | 8.99 |
| 2024-06-05 | 21.09 | 22.79 | 1.46 | 6.85 | 259837.53 | 57826.96 | 7.68 |
| 2024-06-04 | 21.50 | 21.33 | -0.32 | -1.48 | 205198.50 | 43913.90 | 6.06 |
| 2024-06-03 | 19.90 | 21.65 | 1.46 | 7.23 | 297289.82 | 63596.56 | 8.78 |
| 2024-05-31 | 19.00 | 20.19 | 1.19 | 6.26 | 205131.80 | 40603.18 | 6.06 |
| 2024-05-30 | 18.19 | 19.00 | 0.81 | 4.45 | 152637.08 | 28692.18 | 4.51 |
| 2024-05-29 | 18.10 | 18.19 | 0.05 | 0.28 | 86741.60 | 15583.08 | 2.56 |
| 2024-05-28 | 18.00 | 18.14 | 0.43 | 2.43 | 121129.00 | 21862.37 | 3.58 |
| 2024-05-27 | 18.35 | 17.71 | -0.49 | -2.69 | 137079.40 | 24372.55 | 4.05 |
| 2024-05-24 | 18.93 | 18.20 | -0.54 | -2.88 | 147394.50 | 27233.94 | 4.36 |
| 2024-05-23 | 18.64 | 18.74 | -0.05 | -0.27 | 141499.00 | 26773.70 | 4.18 |
| 2024-05-22 | 18.47 | 18.79 | 0.59 | 3.24 | 208194.00 | 39867.19 | 6.15 |
| 2024-05-21 | 18.40 | 18.20 | -0.40 | -2.15 | 96985.50 | 17610.21 | 2.87 |
| 2024-05-20 | 18.33 | 18.60 | 0.27 | 1.47 | 133861.50 | 24647.16 | 3.96 |
| 2024-05-17 | 17.46 | 18.33 | 0.88 | 5.04 | 185060.50 | 33110.40 | 5.47 |
| 2024-05-16 | 16.49 | 17.45 | 1.01 | 6.14 | 205502.50 | 35604.61 | 6.07 |
| 2024-05-15 | 16.62 | 16.44 | -0.18 | -1.08 | 90836.50 | 15115.92 | 2.68 |
日K线
周K线
月K线
