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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.42 | 4.44 | 4.37 | 4.44 | +0.45% | 0.57 | 0.92% |
| 2025-05-23 | 4.46 | 4.51 | 4.38 | 4.42 | -2.42% | 1.09 | 1.76% |
| 2025-05-22 | 4.47 | 4.65 | 4.42 | 4.53 | +0.67% | 1.02 | 1.59% |
| 2025-05-21 | 4.46 | 4.50 | 4.40 | 4.50 | +0.89% | 0.60 | 0.96% |
| 2025-05-20 | 4.52 | 4.53 | 4.44 | 4.46 | -0.89% | 0.61 | 0.97% |
| 2025-05-19 | 4.43 | 4.55 | 4.42 | 4.50 | +2.97% | 0.95 | 1.50% |
| 2025-05-16 | 4.40 | 4.41 | 4.36 | 4.37 | -0.45% | 0.33 | 0.53% |
| 2025-05-15 | 4.50 | 4.50 | 4.38 | 4.39 | -1.12% | 0.44 | 0.71% |
| 2025-05-14 | 4.44 | 4.49 | 4.38 | 4.44 | +0.45% | 0.64 | 1.03% |
| 2025-05-13 | 4.48 | 4.48 | 4.41 | 4.42 | -0.45% | 0.40 | 0.65% |
| 2025-05-12 | 4.53 | 4.58 | 4.39 | 4.44 | -1.98% | 0.84 | 1.35% |
| 2025-05-09 | 4.67 | 4.69 | 4.52 | 4.53 | -2.58% | 0.75 | 1.16% |
| 2025-05-08 | 4.48 | 4.67 | 4.45 | 4.65 | +3.33% | 0.74 | 1.15% |
| 2025-05-07 | 4.58 | 4.70 | 4.49 | 4.50 | +0.89% | 0.73 | 1.13% |
| 2025-05-06 | 4.39 | 4.49 | 4.39 | 4.46 | +1.82% | 0.60 | 0.96% |