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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.80 | 6.17 | 5.77 | 6.00 | +3.81% | 3.97 | 4.68% |
| 2025-08-18 | 5.82 | 5.83 | 5.72 | 5.78 | 0.00% | 2.00 | 2.46% |
| 2025-08-15 | 5.68 | 5.79 | 5.62 | 5.78 | +1.76% | 2.12 | 2.63% |
| 2025-08-14 | 5.66 | 5.85 | 5.64 | 5.68 | +0.35% | 3.23 | 3.99% |
| 2025-08-13 | 5.67 | 5.69 | 5.63 | 5.66 | -0.53% | 1.25 | 1.57% |
| 2025-08-12 | 5.70 | 5.72 | 5.63 | 5.69 | -0.35% | 1.34 | 1.68% |
| 2025-08-11 | 5.67 | 5.74 | 5.65 | 5.71 | +0.71% | 1.36 | 1.69% |
| 2025-08-08 | 5.63 | 5.67 | 5.61 | 5.67 | +0.71% | 1.16 | 1.46% |
| 2025-08-07 | 5.61 | 5.65 | 5.58 | 5.63 | +0.18% | 1.15 | 1.46% |
| 2025-08-06 | 5.66 | 5.67 | 5.57 | 5.62 | -0.71% | 1.10 | 1.39% |
| 2025-08-05 | 5.62 | 5.67 | 5.61 | 5.66 | +0.53% | 1.06 | 1.34% |
| 2025-08-04 | 5.63 | 5.63 | 5.56 | 5.63 | -0.71% | 1.20 | 1.52% |
| 2025-08-01 | 5.69 | 5.71 | 5.63 | 5.67 | 0.00% | 1.17 | 1.46% |
| 2025-07-31 | 5.77 | 5.78 | 5.65 | 5.67 | -2.41% | 1.78 | 2.22% |
| 2025-07-30 | 5.93 | 5.96 | 5.74 | 5.81 | -2.35% | 2.41 | 2.94% |
| 2025-07-29 | 6.04 | 6.04 | 5.84 | 5.95 | -1.16% | 2.90 | 3.49% |
| 2025-07-28 | 6.09 | 6.09 | 5.95 | 6.02 | +0.33% | 2.56 | 3.02% |
| 2025-07-25 | 6.11 | 6.12 | 5.96 | 6.00 | -1.80% | 2.81 | 3.31% |
| 2025-07-24 | 6.06 | 6.16 | 6.01 | 6.11 | 0.00% | 3.85 | 4.51% |
| 2025-07-23 | 5.93 | 6.25 | 5.90 | 6.11 | +1.83% | 5.68 | 6.62% |