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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.84 | 5.88 | 5.70 | 5.73 | -1.55% | 1.25 | 1.54% |
| 2026-01-15 | 5.95 | 5.95 | 5.79 | 5.82 | -2.35% | 1.29 | 1.57% |
| 2026-01-14 | 5.95 | 6.09 | 5.86 | 5.96 | 0.00% | 1.99 | 2.36% |
| 2026-01-13 | 6.26 | 6.28 | 5.94 | 5.96 | -4.79% | 2.51 | 2.94% |
| 2026-01-12 | 6.10 | 6.36 | 6.07 | 6.26 | +1.95% | 3.15 | 3.58% |
| 2026-01-09 | 6.12 | 6.29 | 6.04 | 6.14 | +1.66% | 2.77 | 3.20% |
| 2026-01-08 | 5.93 | 6.09 | 5.89 | 6.04 | +1.68% | 1.90 | 2.25% |
| 2026-01-07 | 5.86 | 6.15 | 5.83 | 5.94 | +1.71% | 2.59 | 3.07% |
| 2026-01-06 | 5.83 | 5.92 | 5.74 | 5.84 | -0.17% | 1.93 | 2.36% |
| 2026-01-05 | 5.57 | 6.08 | 5.56 | 5.85 | +5.60% | 2.80 | 3.42% |
| 2025-12-31 | 5.57 | 5.60 | 5.47 | 5.54 | -0.54% | 0.78 | 1.00% |
| 2025-12-30 | 5.65 | 5.75 | 5.56 | 5.57 | -2.62% | 1.27 | 1.60% |
| 2025-12-29 | 5.68 | 5.96 | 5.66 | 5.72 | +2.33% | 2.18 | 2.67% |
| 2025-12-26 | 5.63 | 5.75 | 5.59 | 5.59 | -0.71% | 1.24 | 1.56% |
| 2025-12-25 | 5.54 | 5.73 | 5.49 | 5.63 | +1.08% | 1.28 | 1.63% |
| 2025-12-24 | 5.47 | 5.64 | 5.43 | 5.57 | +1.46% | 1.13 | 1.46% |
| 2025-12-23 | 5.48 | 5.58 | 5.42 | 5.49 | +0.55% | 1.01 | 1.31% |
| 2025-12-22 | 5.47 | 5.51 | 5.45 | 5.46 | -0.36% | 0.53 | 0.68% |
| 2025-12-19 | 5.37 | 5.49 | 5.35 | 5.48 | +2.62% | 0.73 | 0.95% |
| 2025-12-18 | 5.36 | 5.41 | 5.31 | 5.34 | -0.37% | 0.52 | 0.68% |