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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.55 | 5.56 | 5.44 | 5.44 | -2.16% | 0.53 | 0.69% |
| 2026-02-12 | 5.50 | 5.60 | 5.50 | 5.56 | +1.09% | 0.76 | 0.97% |
| 2026-02-11 | 5.54 | 5.54 | 5.49 | 5.50 | -0.54% | 0.34 | 0.44% |
| 2026-02-10 | 5.52 | 5.54 | 5.48 | 5.53 | +0.18% | 0.37 | 0.47% |
| 2026-02-09 | 5.50 | 5.55 | 5.50 | 5.52 | +0.91% | 0.46 | 0.59% |
| 2026-02-06 | 5.45 | 5.50 | 5.43 | 5.47 | +0.18% | 0.47 | 0.61% |
| 2026-02-05 | 5.45 | 5.51 | 5.43 | 5.46 | -0.36% | 0.44 | 0.57% |
| 2026-02-04 | 5.39 | 5.49 | 5.39 | 5.48 | +0.92% | 0.53 | 0.70% |
| 2026-02-03 | 5.40 | 5.43 | 5.37 | 5.43 | +1.31% | 0.42 | 0.56% |
| 2026-02-02 | 5.47 | 5.49 | 5.35 | 5.36 | -2.01% | 0.55 | 0.73% |
| 2026-01-30 | 5.54 | 5.56 | 5.44 | 5.47 | -1.44% | 0.64 | 0.82% |
| 2026-01-29 | 5.50 | 5.60 | 5.42 | 5.55 | +0.91% | 0.81 | 1.04% |
| 2026-01-28 | 5.52 | 5.58 | 5.48 | 5.50 | -0.36% | 0.50 | 0.64% |
| 2026-01-27 | 5.51 | 5.53 | 5.41 | 5.52 | -0.18% | 0.64 | 0.83% |
| 2026-01-26 | 5.71 | 5.72 | 5.52 | 5.53 | -3.49% | 1.18 | 1.51% |
| 2026-01-23 | 5.72 | 5.75 | 5.68 | 5.73 | +0.88% | 0.87 | 1.09% |
| 2026-01-22 | 5.65 | 5.70 | 5.62 | 5.68 | +0.89% | 0.61 | 0.76% |
| 2026-01-21 | 5.66 | 5.70 | 5.60 | 5.63 | -0.71% | 0.69 | 0.87% |
| 2026-01-20 | 5.64 | 5.72 | 5.62 | 5.67 | -0.87% | 0.94 | 1.19% |
| 2026-01-19 | 5.72 | 5.76 | 5.67 | 5.72 | -0.17% | 0.80 | 1.00% |