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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.83 | 4.85 | 4.79 | 4.82 | -0.41% | 0.28 | 0.42% |
| 2026-04-20 | 4.85 | 4.85 | 4.79 | 4.84 | -0.82% | 0.38 | 0.56% |
| 2026-04-17 | 4.87 | 4.89 | 4.82 | 4.88 | +0.21% | 0.30 | 0.44% |
| 2026-04-16 | 4.85 | 4.87 | 4.79 | 4.87 | +0.62% | 0.35 | 0.52% |
| 2026-04-15 | 4.94 | 4.95 | 4.83 | 4.84 | -2.02% | 0.43 | 0.63% |
| 2026-04-14 | 4.88 | 4.95 | 4.86 | 4.94 | +1.65% | 0.52 | 0.75% |
| 2026-04-13 | 4.85 | 4.91 | 4.84 | 4.86 | -0.41% | 0.28 | 0.41% |
| 2026-04-10 | 4.85 | 4.90 | 4.83 | 4.88 | +1.24% | 0.32 | 0.47% |
| 2026-04-09 | 4.89 | 4.89 | 4.77 | 4.82 | -1.83% | 0.44 | 0.65% |
| 2026-04-08 | 4.86 | 4.92 | 4.85 | 4.91 | +2.51% | 0.52 | 0.75% |
| 2026-04-07 | 4.76 | 4.81 | 4.74 | 4.79 | -0.21% | 0.33 | 0.49% |
| 2026-04-03 | 4.96 | 5.00 | 4.80 | 4.80 | -3.81% | 0.61 | 0.89% |
| 2026-04-02 | 5.15 | 5.18 | 4.95 | 4.99 | -4.04% | 1.18 | 1.67% |
| 2026-04-01 | 5.22 | 5.25 | 5.13 | 5.20 | +0.58% | 0.64 | 0.88% |
| 2026-03-31 | 5.36 | 5.41 | 5.16 | 5.17 | -3.54% | 1.16 | 1.58% |
| 2026-03-30 | 5.45 | 5.47 | 5.29 | 5.36 | -2.55% | 0.97 | 1.29% |
| 2026-03-27 | 5.43 | 5.58 | 5.35 | 5.50 | 0.00% | 1.29 | 1.68% |
| 2026-03-26 | 5.47 | 5.62 | 5.41 | 5.50 | 0.00% | 1.53 | 1.97% |
| 2026-03-25 | 5.42 | 5.55 | 5.37 | 5.50 | +0.55% | 1.65 | 2.13% |
| 2026-03-24 | 5.34 | 5.49 | 5.20 | 5.47 | +5.19% | 2.39 | 3.17% |