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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.89 | 4.96 | 4.82 | 4.83 | -0.21% | 1.54 | 2.24% |
| 2025-06-23 | 4.69 | 4.88 | 4.67 | 4.84 | +0.21% | 1.87 | 2.78% |
| 2025-06-20 | 4.64 | 5.11 | 4.56 | 4.83 | +4.09% | 2.55 | 3.72% |
| 2025-06-19 | 4.72 | 4.86 | 4.57 | 4.64 | -1.69% | 1.17 | 1.77% |
| 2025-06-18 | 4.86 | 4.91 | 4.70 | 4.72 | -2.27% | 1.68 | 2.49% |
| 2025-06-17 | 4.71 | 4.86 | 4.64 | 4.83 | +2.11% | 1.95 | 2.90% |
| 2025-06-16 | 4.54 | 4.77 | 4.53 | 4.73 | +3.72% | 1.53 | 2.33% |
| 2025-06-13 | 4.53 | 4.64 | 4.52 | 4.56 | -0.44% | 1.02 | 1.59% |
| 2025-06-12 | 4.49 | 4.67 | 4.49 | 4.58 | +1.32% | 1.01 | 1.56% |
| 2025-06-11 | 4.48 | 4.56 | 4.48 | 4.52 | +0.44% | 0.49 | 0.77% |
| 2025-06-10 | 4.56 | 4.58 | 4.45 | 4.50 | -1.31% | 0.58 | 0.92% |
| 2025-06-09 | 4.54 | 4.66 | 4.50 | 4.56 | +0.22% | 0.84 | 1.31% |
| 2025-06-06 | 4.50 | 4.59 | 4.47 | 4.55 | -1.08% | 0.98 | 1.54% |
| 2025-06-05 | 4.50 | 4.70 | 4.47 | 4.60 | +2.22% | 1.20 | 1.87% |
| 2025-06-04 | 4.43 | 4.51 | 4.43 | 4.50 | +1.35% | 0.59 | 0.93% |
| 2025-06-03 | 4.42 | 4.50 | 4.35 | 4.44 | 0.00% | 0.70 | 1.11% |
| 2025-05-30 | 4.41 | 4.65 | 4.37 | 4.44 | +1.14% | 1.20 | 1.88% |
| 2025-05-29 | 4.35 | 4.43 | 4.34 | 4.39 | +0.69% | 0.45 | 0.72% |
| 2025-05-28 | 4.45 | 4.46 | 4.35 | 4.36 | -2.02% | 0.64 | 1.04% |
| 2025-05-27 | 4.42 | 4.45 | 4.40 | 4.45 | +0.22% | 0.55 | 0.87% |