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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.15 | 6.16 | 5.88 | 6.00 | -3.23% | 6.37 | 7.59% |
| 2025-07-21 | 6.25 | 6.58 | 6.17 | 6.20 | -3.43% | 8.09 | 9.09% |
| 2025-07-18 | 6.75 | 7.20 | 6.34 | 6.42 | -8.29% | 9.83 | 10.36% |
| 2025-07-17 | 6.96 | 7.57 | 6.49 | 7.00 | -2.91% | 14.37 | 14.98% |
| 2025-07-16 | 6.49 | 7.45 | 6.49 | 7.21 | +5.72% | 14.19 | 14.32% |
| 2025-07-15 | 6.50 | 6.88 | 6.25 | 6.82 | +9.12% | 15.73 | 16.98% |
| 2025-07-14 | 6.25 | 6.25 | 6.25 | 6.25 | +10.04% | 1.19 | 1.35% |
| 2025-07-11 | 5.68 | 5.68 | 5.68 | 5.68 | +10.08% | 1.02 | 1.28% |
| 2025-07-10 | 5.01 | 5.20 | 4.99 | 5.16 | +2.79% | 2.27 | 3.15% |
| 2025-07-09 | 5.01 | 5.09 | 5.00 | 5.02 | -0.40% | 1.13 | 1.59% |
| 2025-07-08 | 4.99 | 5.05 | 4.96 | 5.04 | +1.00% | 1.03 | 1.46% |
| 2025-07-07 | 4.94 | 5.05 | 4.91 | 4.99 | +0.81% | 1.02 | 1.45% |
| 2025-07-04 | 4.94 | 5.05 | 4.92 | 4.95 | +0.20% | 1.37 | 1.96% |
| 2025-07-03 | 4.95 | 4.97 | 4.91 | 4.94 | 0.00% | 0.94 | 1.35% |
| 2025-07-02 | 5.00 | 5.02 | 4.91 | 4.94 | -1.59% | 1.22 | 1.74% |
| 2025-07-01 | 5.16 | 5.22 | 4.99 | 5.02 | -2.52% | 2.03 | 2.85% |
| 2025-06-30 | 5.21 | 5.29 | 5.14 | 5.15 | +0.78% | 2.47 | 3.38% |
| 2025-06-27 | 5.17 | 5.35 | 5.09 | 5.11 | -4.30% | 4.91 | 6.69% |
| 2025-06-26 | 5.84 | 5.84 | 5.32 | 5.34 | +0.56% | 8.77 | 10.98% |
| 2025-06-25 | 4.83 | 5.31 | 4.77 | 5.31 | +9.92% | 2.70 | 3.73% |