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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.42 | 5.43 | 5.28 | 5.36 | -1.47% | 0.65 | 0.86% |
| 2025-12-16 | 5.47 | 5.48 | 5.40 | 5.44 | +0.18% | 0.62 | 0.81% |
| 2025-12-15 | 5.41 | 5.49 | 5.34 | 5.43 | -0.73% | 0.74 | 0.97% |
| 2025-12-12 | 5.52 | 5.57 | 5.47 | 5.47 | -0.36% | 1.01 | 1.30% |
| 2025-12-11 | 5.70 | 5.70 | 5.48 | 5.49 | -4.19% | 1.39 | 1.77% |
| 2025-12-10 | 5.71 | 5.80 | 5.65 | 5.73 | -0.17% | 0.99 | 1.23% |
| 2025-12-09 | 5.85 | 5.86 | 5.73 | 5.74 | -2.21% | 0.83 | 1.02% |
| 2025-12-08 | 5.87 | 5.96 | 5.84 | 5.87 | -0.51% | 0.95 | 1.15% |
| 2025-12-05 | 5.88 | 5.90 | 5.78 | 5.90 | +0.34% | 0.67 | 0.82% |
| 2025-12-04 | 5.92 | 5.94 | 5.77 | 5.88 | -0.68% | 0.79 | 0.96% |
| 2025-12-03 | 6.06 | 6.09 | 5.90 | 5.92 | -3.11% | 1.19 | 1.42% |
| 2025-12-02 | 6.06 | 6.23 | 6.04 | 6.11 | +0.49% | 1.59 | 1.84% |
| 2025-12-01 | 6.09 | 6.18 | 6.05 | 6.08 | +0.50% | 2.14 | 2.49% |
| 2025-11-28 | 6.00 | 6.08 | 5.83 | 6.05 | +1.51% | 2.37 | 2.82% |
| 2025-11-27 | 5.78 | 6.26 | 5.68 | 5.96 | +4.01% | 2.86 | 3.41% |
| 2025-11-26 | 5.75 | 5.81 | 5.71 | 5.73 | -0.87% | 0.59 | 0.72% |
| 2025-11-25 | 5.72 | 5.83 | 5.68 | 5.78 | +0.52% | 0.74 | 0.91% |
| 2025-11-24 | 5.63 | 5.81 | 5.62 | 5.75 | +3.23% | 1.08 | 1.34% |
| 2025-11-21 | 5.71 | 5.80 | 5.56 | 5.57 | -3.63% | 1.11 | 1.39% |
| 2025-11-20 | 5.75 | 5.92 | 5.70 | 5.78 | +0.35% | 0.96 | 1.18% |