北摩高科 sz.002985
32.93
+1.39%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.77 | 33.14 | 32.19 | 32.93 | +1.39% | 1.49 | 1.37% |
| 2026-05-22 | 32.54 | 32.70 | 32.05 | 32.48 | +0.46% | 1.43 | 1.33% |
| 2026-05-21 | 32.98 | 33.67 | 32.31 | 32.33 | -1.73% | 2.12 | 1.93% |
| 2026-05-20 | 33.01 | 33.10 | 32.35 | 32.90 | -0.81% | 1.51 | 1.39% |
| 2026-05-19 | 33.18 | 33.47 | 32.65 | 33.17 | -0.21% | 1.55 | 1.42% |
| 2026-05-18 | 33.21 | 33.48 | 32.81 | 33.24 | -0.75% | 1.42 | 1.30% |
| 2026-05-15 | 33.91 | 34.10 | 33.31 | 33.49 | -1.24% | 1.72 | 1.55% |
| 2026-05-14 | 35.48 | 35.56 | 33.90 | 33.91 | -4.05% | 2.46 | 2.16% |
| 2026-05-13 | 34.69 | 35.76 | 34.21 | 35.34 | +1.55% | 2.51 | 2.16% |
| 2026-05-12 | 36.00 | 36.01 | 34.76 | 34.80 | -3.65% | 3.28 | 2.83% |
| 2026-05-11 | 36.75 | 37.03 | 36.05 | 36.12 | -1.53% | 3.81 | 3.16% |
| 2026-05-08 | 36.36 | 36.96 | 35.62 | 36.68 | +0.38% | 4.49 | 3.75% |
| 2026-05-07 | 36.15 | 36.61 | 35.88 | 36.54 | +1.33% | 3.14 | 2.62% |
| 2026-05-06 | 35.80 | 36.37 | 35.70 | 36.06 | +1.21% | 3.27 | 2.74% |
| 2026-04-30 | 35.48 | 35.84 | 35.22 | 35.63 | +0.08% | 2.49 | 2.11% |
| 2026-04-29 | 35.26 | 36.16 | 35.07 | 35.60 | +1.66% | 2.87 | 2.43% |
| 2026-04-28 | 37.05 | 37.06 | 35.00 | 35.02 | -5.96% | 4.21 | 3.58% |
| 2026-04-27 | 39.00 | 39.28 | 37.20 | 37.24 | -5.31% | 5.92 | 4.75% |
| 2026-04-24 | 39.73 | 39.99 | 38.73 | 39.33 | -2.21% | 5.45 | 4.20% |
| 2026-04-23 | 38.58 | 40.22 | 38.19 | 40.22 | +4.28% | 8.11 | 6.20% |