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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.51 | 5.70 | 5.20 | 5.20 | -8.77% | 3.94 | 5.11% |
| 2026-03-20 | 5.18 | 5.70 | 5.06 | 5.70 | +10.04% | 4.25 | 5.44% |
| 2026-03-19 | 5.10 | 5.50 | 5.06 | 5.18 | +0.58% | 0.84 | 1.14% |
| 2026-03-18 | 5.23 | 5.23 | 5.09 | 5.15 | -0.77% | 0.50 | 0.69% |
| 2026-03-17 | 5.22 | 5.31 | 5.18 | 5.19 | -0.38% | 0.42 | 0.56% |
| 2026-03-16 | 5.15 | 5.23 | 5.15 | 5.21 | +0.58% | 0.31 | 0.43% |
| 2026-03-13 | 5.22 | 5.27 | 5.16 | 5.18 | -0.58% | 0.36 | 0.48% |
| 2026-03-12 | 5.23 | 5.26 | 5.19 | 5.21 | -0.19% | 0.30 | 0.40% |
| 2026-03-11 | 5.22 | 5.25 | 5.19 | 5.22 | -0.57% | 0.25 | 0.34% |
| 2026-03-10 | 5.18 | 5.25 | 5.18 | 5.25 | +1.74% | 0.36 | 0.49% |
| 2026-03-09 | 5.17 | 5.19 | 5.10 | 5.16 | -1.15% | 0.43 | 0.60% |
| 2026-03-06 | 5.16 | 5.23 | 5.12 | 5.22 | +0.97% | 0.28 | 0.39% |
| 2026-03-05 | 5.19 | 5.22 | 5.10 | 5.17 | +0.98% | 0.37 | 0.51% |
| 2026-03-04 | 5.16 | 5.26 | 5.09 | 5.12 | -1.73% | 0.51 | 0.70% |
| 2026-03-03 | 5.34 | 5.40 | 5.21 | 5.21 | -2.80% | 0.57 | 0.76% |
| 2026-03-02 | 5.42 | 5.48 | 5.33 | 5.36 | -3.07% | 0.69 | 0.92% |
| 2026-02-27 | 5.54 | 5.55 | 5.48 | 5.53 | +0.18% | 0.51 | 0.65% |
| 2026-02-26 | 5.60 | 5.60 | 5.50 | 5.52 | -1.60% | 0.62 | 0.80% |
| 2026-02-25 | 5.44 | 5.77 | 5.42 | 5.61 | +3.51% | 1.33 | 1.69% |
| 2026-02-24 | 5.47 | 5.48 | 5.40 | 5.42 | -0.37% | 0.40 | 0.52% |