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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.53 | 7.18 | 6.38 | 7.01 | +7.35% | 12.36 | 12.67% |
| 2025-10-21 | 6.98 | 6.98 | 6.48 | 6.53 | +0.77% | 8.38 | 9.01% |
| 2025-10-20 | 6.09 | 6.48 | 6.09 | 6.48 | +10.02% | 2.46 | 2.74% |
| 2025-10-17 | 6.10 | 6.12 | 5.88 | 5.89 | -3.12% | 1.96 | 2.33% |
| 2025-10-16 | 6.19 | 6.30 | 6.07 | 6.08 | -2.25% | 2.05 | 2.37% |
| 2025-10-15 | 6.27 | 6.36 | 6.09 | 6.22 | -1.11% | 2.63 | 3.03% |
| 2025-10-14 | 6.10 | 6.41 | 6.10 | 6.29 | +2.95% | 3.86 | 4.37% |
| 2025-10-13 | 6.01 | 6.20 | 5.98 | 6.11 | -2.55% | 2.64 | 3.07% |
| 2025-10-10 | 6.05 | 6.39 | 6.00 | 6.27 | +1.62% | 4.18 | 4.78% |
| 2025-10-09 | 6.00 | 6.29 | 5.97 | 6.17 | +3.52% | 4.77 | 5.54% |
| 2025-09-30 | 5.92 | 5.97 | 5.80 | 5.96 | +0.85% | 2.20 | 2.64% |
| 2025-09-29 | 6.00 | 6.09 | 5.89 | 5.91 | -3.27% | 4.17 | 4.97% |
| 2025-09-26 | 5.90 | 6.41 | 5.90 | 6.11 | +4.80% | 7.64 | 8.69% |
| 2025-09-25 | 5.98 | 6.00 | 5.76 | 5.83 | -0.17% | 4.90 | 5.93% |
| 2025-09-24 | 5.34 | 5.84 | 5.31 | 5.84 | +9.98% | 2.94 | 3.63% |
| 2025-09-23 | 5.43 | 5.45 | 5.19 | 5.31 | -2.75% | 1.17 | 1.57% |
| 2025-09-22 | 5.46 | 5.49 | 5.36 | 5.46 | -0.36% | 0.80 | 1.04% |
| 2025-09-19 | 5.55 | 5.59 | 5.41 | 5.48 | -1.26% | 1.04 | 1.35% |
| 2025-09-18 | 5.70 | 5.76 | 5.52 | 5.55 | -2.97% | 1.59 | 1.99% |
| 2025-09-17 | 5.74 | 5.76 | 5.64 | 5.72 | -0.52% | 1.18 | 1.48% |