北矿检测 (920160) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	21.250	20.970	-0.640	-2.96%	20.880	21.480	14123	2978	5.54%
2026-06-17	20.470	21.610	1.060	5.16%	20.120	22.170	21923	4694	8.60%
2026-06-16	20.390	20.550	0.220	1.08%	20.100	20.660	4682	955	1.84%
2026-06-15	20.510	20.330	-0.150	-0.73%	20.300	20.810	7249	1486	2.84%
2026-06-12	20.160	20.480	0.460	2.30%	20.020	20.800	7434	1520	2.92%
2026-06-11	20.600	20.020	-0.710	-3.42%	19.920	20.720	6163	1244	2.42%
2026-06-10	21.200	20.730	-0.540	-2.54%	20.630	21.260	5450	1136	2.14%
2026-06-09	21.480	21.270	-0.090	-0.42%	21.090	21.570	5057	1074	1.98%
2026-06-08	21.000	21.360	0.060	0.28%	20.850	21.950	9574	2053	3.76%
2026-06-05	20.450	21.300	0.850	4.16%	20.450	21.820	11052	2339	4.34%
2026-06-04	20.550	20.450	-0.240	-1.16%	20.200	20.790	7468	1525	2.93%
2026-06-03	20.940	20.690	-0.210	-1.00%	20.520	21.060	6540	1360	2.57%
2026-06-02	21.050	20.900	-0.150	-0.71%	20.450	21.070	5806	1206	2.28%
2026-06-01	20.710	21.050	0.240	1.15%	20.710	21.150	4897	1029	1.92%
2026-05-29	21.810	20.810	-0.860	-3.97%	20.800	21.810	11386	2423	4.47%
2026-05-28	21.440	21.670	0.100	0.46%	21.270	21.800	5653	1218	2.22%
2026-05-27	21.500	21.570	0.010	0.05%	21.120	21.750	8525	1820	3.34%
2026-05-26	21.910	21.560	-0.420	-1.91%	21.370	22.090	6958	1503	2.73%
2026-05-25	22.140	21.980	-0.150	-0.68%	21.820	22.290	6608	1452	2.59%
2026-05-22	22.290	22.130	-0.060	-0.27%	21.930	22.410	7076	1563	2.78%
2026-05-21	23.200	22.440	-0.780	-3.36%	22.370	23.550	8573	1975	3.36%
2026-05-20	23.760	23.220	-0.680	-2.85%	23.220	23.900	7969	1864	3.13%
2026-05-19	23.790	23.900	0.220	0.93%	23.600	24.150	5405	1291	2.12%
2026-05-18	23.710	23.680	-0.090	-0.38%	23.330	23.900	5554	1313	2.18%
2026-05-15	23.720	23.770	0.050	0.21%	23.570	24.360	8757	2096	3.44%
2026-05-14	24.390	23.720	-0.540	-2.23%	23.710	24.440	9787	2354	3.84%
2026-05-13	24.300	24.260	-0.040	-0.16%	24.020	24.450	10545	2550	4.14%
2026-05-12	24.790	24.300	-0.360	-1.46%	24.250	25.340	15915	3952	6.24%
2026-05-11	24.620	24.660	0.000	0.00%	24.240	24.750	9354	2287	3.67%
2026-05-08	24.040	24.660	0.510	2.11%	23.970	24.830	13810	3384	5.42%
2026-05-07	24.000	24.150	0.220	0.92%	23.830	24.420	11599	2800	4.55%
2026-05-06	24.170	23.930	-0.060	-0.25%	23.810	24.290	11963	2868	4.69%
2026-04-30	23.450	23.990	0.740	3.18%	23.360	24.350	17728	4251	6.96%
2026-04-29	22.650	23.250	0.600	2.65%	22.500	23.250	7734	1768	3.03%
2026-04-28	22.710	22.650	-0.060	-0.26%	22.510	22.950	5497	1251	2.16%
2026-04-27	22.500	22.710	0.180	0.80%	22.300	22.790	4511	1016	1.77%
2026-04-24	23.140	22.530	-0.440	-1.92%	22.510	23.140	6210	1411	2.44%
2026-04-23	23.730	22.970	-0.660	-2.79%	22.900	23.730	7423	1717	2.91%
2026-04-22	23.600	23.630	0.080	0.34%	23.400	23.870	7263	1718	2.85%
2026-04-21	24.070	23.550	-0.380	-1.59%	23.410	24.070	6122	1445	2.40%
2026-04-20	23.660	23.930	0.270	1.14%	23.460	24.350	15739	3778	6.18%
2026-04-17	22.900	23.660	0.690	3.00%	22.630	23.800	12199	2829	4.79%
2026-04-16	22.730	22.970	0.310	1.37%	22.520	23.030	7556	1722	2.96%
2026-04-15	22.380	22.660	0.340	1.52%	22.380	22.920	9961	2264	3.91%
2026-04-14	22.030	22.320	0.280	1.27%	22.030	22.330	4111	910	1.61%
2026-04-13	21.990	22.040	-0.140	-0.63%	21.830	22.170	3557	782	1.40%
2026-04-10	22.280	22.180	0.150	0.68%	22.050	22.400	4598	1023	1.80%
2026-04-09	22.600	22.030	-0.770	-3.38%	21.990	22.620	6954	1549	2.73%
2026-04-08	22.380	22.800	0.790	3.59%	22.250	22.800	9531	2153	3.74%
2026-04-07	22.050	22.010	0.250	1.15%	21.700	22.070	3546	776	1.39%
2026-04-03	22.250	21.760	-0.480	-2.16%	21.660	22.250	4352	952	1.71%
2026-04-02	22.190	22.240	-0.050	-0.22%	22.000	22.700	6362	1419	2.50%
2026-04-01	22.480	22.290	0.040	0.18%	22.200	22.600	7886	1763	3.09%
2026-03-31	21.460	22.250	0.800	3.73%	21.390	22.670	14689	3249	5.76%
2026-03-30	21.310	21.450	-0.200	-0.92%	21.120	21.560	3964	847	1.56%
2026-03-27	21.660	21.650	0.110	0.51%	21.320	21.750	5017	1082	1.97%
2026-03-26	22.020	21.540	-0.500	-2.27%	21.500	22.430	8239	1811	3.23%
2026-03-25	22.110	22.040	0.180	0.82%	21.860	22.220	5176	1140	2.03%
2026-03-24	22.000	21.860	0.310	1.44%	21.500	22.100	5706	1245	2.24%
2026-03-23	22.950	21.550	-1.470	-6.39%	21.250	22.950	13134	2889	5.15%
2026-03-20	23.300	23.020	-0.210	-0.90%	23.020	23.650	10323	2411	4.05%
2026-03-19	23.900	23.230	-0.850	-3.53%	23.170	23.990	10238	2413	4.02%
2026-03-18	24.100	24.080	-0.140	-0.58%	23.890	24.270	7430	1785	2.91%
2026-03-17	23.950	24.220	0.330	1.38%	23.940	24.650	11565	2813	4.54%
2026-03-16	24.400	23.890	-0.440	-1.81%	23.810	24.400	8475	2034	3.33%