市北高新 sh.600604
5.29
-8.64%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.22 | 5.50 | 5.21 | 5.29 | -8.64% | 6.15 | 8.25% |
| 2026-05-21 | 5.93 | 5.94 | 5.67 | 5.79 | +7.22% | 9.06 | 10.94% |
| 2026-05-20 | 5.40 | 5.40 | 5.40 | 5.40 | +9.98% | 1.11 | 1.46% |
| 2026-05-19 | 4.89 | 5.03 | 4.86 | 4.91 | +0.20% | 0.70 | 1.01% |
| 2026-05-18 | 4.79 | 4.99 | 4.76 | 4.90 | +3.59% | 0.85 | 1.23% |
| 2026-05-15 | 4.81 | 4.82 | 4.71 | 4.73 | -1.87% | 0.49 | 0.73% |
| 2026-05-14 | 4.99 | 5.04 | 4.82 | 4.82 | -3.41% | 0.68 | 1.00% |
| 2026-05-13 | 4.82 | 5.07 | 4.76 | 4.99 | +3.10% | 1.28 | 1.85% |
| 2026-05-12 | 4.92 | 4.93 | 4.84 | 4.84 | -1.83% | 0.48 | 0.70% |
| 2026-05-11 | 4.93 | 4.99 | 4.89 | 4.93 | 0.00% | 0.46 | 0.67% |
| 2026-05-08 | 4.88 | 4.95 | 4.86 | 4.93 | +0.82% | 0.44 | 0.64% |
| 2026-05-07 | 4.89 | 4.93 | 4.85 | 4.89 | -0.41% | 0.32 | 0.47% |
| 2026-05-06 | 4.85 | 4.92 | 4.83 | 4.91 | +1.66% | 0.44 | 0.64% |
| 2026-04-30 | 4.84 | 4.86 | 4.79 | 4.83 | -0.41% | 0.40 | 0.59% |
| 2026-04-29 | 4.73 | 4.87 | 4.72 | 4.85 | +2.11% | 0.36 | 0.52% |
| 2026-04-28 | 4.89 | 4.91 | 4.72 | 4.75 | -3.06% | 0.53 | 0.79% |
| 2026-04-27 | 4.91 | 4.95 | 4.82 | 4.90 | -2.39% | 0.58 | 0.84% |
| 2026-04-24 | 5.07 | 5.09 | 4.95 | 5.02 | -1.18% | 0.62 | 0.88% |
| 2026-04-23 | 4.95 | 5.21 | 4.95 | 5.08 | +2.42% | 1.32 | 1.84% |
| 2026-04-22 | 4.79 | 5.05 | 4.79 | 4.96 | +2.90% | 0.77 | 1.10% |