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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.60 | 5.75 | 5.59 | 5.75 | +2.68% | 1.72 | 2.15% |
| 2025-09-15 | 5.62 | 5.64 | 5.47 | 5.60 | 0.00% | 1.14 | 1.46% |
| 2025-09-12 | 5.57 | 5.64 | 5.55 | 5.60 | +0.72% | 1.20 | 1.52% |
| 2025-09-11 | 5.48 | 5.56 | 5.40 | 5.56 | +1.09% | 1.04 | 1.34% |
| 2025-09-10 | 5.51 | 5.59 | 5.48 | 5.50 | -0.54% | 0.87 | 1.12% |
| 2025-09-09 | 5.49 | 5.60 | 5.47 | 5.53 | +0.55% | 1.30 | 1.66% |
| 2025-09-08 | 5.46 | 5.57 | 5.46 | 5.50 | +0.55% | 1.01 | 1.31% |
| 2025-09-05 | 5.42 | 5.47 | 5.34 | 5.47 | +0.92% | 0.93 | 1.22% |
| 2025-09-04 | 5.41 | 5.52 | 5.36 | 5.42 | 0.00% | 1.07 | 1.40% |
| 2025-09-03 | 5.64 | 5.66 | 5.40 | 5.42 | -3.73% | 1.16 | 1.50% |
| 2025-09-02 | 5.73 | 5.74 | 5.56 | 5.63 | -1.92% | 1.35 | 1.70% |
| 2025-09-01 | 5.83 | 5.85 | 5.71 | 5.74 | -0.52% | 1.05 | 1.29% |
| 2025-08-29 | 5.92 | 5.94 | 5.73 | 5.77 | -2.37% | 1.33 | 1.63% |
| 2025-08-28 | 5.83 | 5.92 | 5.70 | 5.91 | +1.37% | 1.55 | 1.88% |
| 2025-08-27 | 6.04 | 6.08 | 5.83 | 5.83 | -3.95% | 2.54 | 3.03% |
| 2025-08-26 | 6.13 | 6.13 | 6.01 | 6.07 | -0.98% | 2.08 | 2.44% |
| 2025-08-25 | 6.10 | 6.22 | 6.01 | 6.13 | +0.66% | 3.39 | 3.95% |
| 2025-08-22 | 6.16 | 6.23 | 6.00 | 6.09 | -0.16% | 2.76 | 3.21% |
| 2025-08-21 | 6.18 | 6.39 | 6.07 | 6.10 | +0.66% | 3.62 | 4.16% |
| 2025-08-20 | 5.94 | 6.19 | 5.94 | 6.06 | +1.00% | 2.83 | 3.33% |