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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.89 | 5.92 | 5.73 | 5.76 | -2.54% | 1.21 | 1.48% |
| 2025-11-18 | 6.10 | 6.11 | 5.88 | 5.91 | -2.80% | 1.19 | 1.42% |
| 2025-11-17 | 5.95 | 6.10 | 5.95 | 6.08 | +1.33% | 1.23 | 1.45% |
| 2025-11-14 | 6.02 | 6.10 | 6.00 | 6.00 | +0.67% | 1.43 | 1.68% |
| 2025-11-13 | 5.90 | 5.97 | 5.86 | 5.96 | +0.51% | 0.84 | 1.00% |
| 2025-11-12 | 6.03 | 6.03 | 5.90 | 5.93 | -1.50% | 0.97 | 1.16% |
| 2025-11-11 | 6.02 | 6.11 | 5.98 | 6.02 | -0.17% | 1.08 | 1.27% |
| 2025-11-10 | 5.96 | 6.06 | 5.96 | 6.03 | +1.00% | 0.92 | 1.09% |
| 2025-11-07 | 6.07 | 6.09 | 5.97 | 5.97 | -1.65% | 1.13 | 1.33% |
| 2025-11-06 | 6.05 | 6.10 | 6.01 | 6.07 | +0.33% | 1.19 | 1.40% |
| 2025-11-05 | 5.99 | 6.09 | 5.97 | 6.05 | 0.00% | 0.99 | 1.16% |
| 2025-11-04 | 6.15 | 6.17 | 5.97 | 6.05 | -2.10% | 1.73 | 2.02% |
| 2025-11-03 | 6.21 | 6.22 | 6.05 | 6.18 | +0.16% | 1.78 | 2.06% |
| 2025-10-31 | 6.10 | 6.26 | 6.10 | 6.17 | +0.98% | 1.55 | 1.79% |
| 2025-10-30 | 6.30 | 6.35 | 6.10 | 6.11 | -3.93% | 2.72 | 3.13% |
| 2025-10-29 | 6.32 | 6.41 | 6.24 | 6.36 | +0.63% | 2.06 | 2.31% |
| 2025-10-28 | 6.54 | 6.55 | 6.29 | 6.32 | -4.24% | 3.18 | 3.55% |
| 2025-10-27 | 6.46 | 6.71 | 6.34 | 6.60 | +1.38% | 4.90 | 5.36% |
| 2025-10-24 | 6.80 | 6.96 | 6.50 | 6.51 | -3.84% | 5.25 | 5.61% |
| 2025-10-23 | 6.91 | 7.02 | 6.58 | 6.77 | -3.42% | 7.73 | 8.11% |