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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.19 | 29.50 | 29.03 | 29.50 | +1.09% | 1.45 | 2.49% |
| 2025-08-19 | 29.70 | 29.75 | 29.06 | 29.18 | -2.04% | 1.95 | 3.36% |
| 2025-08-18 | 29.60 | 30.07 | 29.51 | 29.79 | +0.67% | 1.87 | 3.16% |
| 2025-08-15 | 29.31 | 29.85 | 29.21 | 29.59 | +1.23% | 1.42 | 2.43% |
| 2025-08-14 | 30.46 | 30.48 | 29.20 | 29.23 | -3.74% | 2.04 | 3.45% |
| 2025-08-13 | 30.30 | 30.57 | 30.10 | 30.37 | +0.23% | 1.50 | 2.50% |
| 2025-08-12 | 30.71 | 30.90 | 30.03 | 30.30 | -1.30% | 1.78 | 2.95% |
| 2025-08-11 | 30.61 | 31.09 | 30.54 | 30.69 | -0.45% | 1.98 | 3.23% |
| 2025-08-08 | 30.89 | 31.17 | 30.57 | 30.83 | -0.29% | 1.68 | 2.73% |
| 2025-08-07 | 31.21 | 31.32 | 30.62 | 30.92 | -0.89% | 2.23 | 3.63% |
| 2025-08-06 | 30.55 | 31.62 | 30.46 | 31.20 | +1.95% | 3.54 | 5.69% |
| 2025-08-05 | 30.60 | 31.45 | 30.40 | 30.60 | 0.00% | 2.50 | 4.08% |
| 2025-08-04 | 29.61 | 30.64 | 29.51 | 30.60 | +2.74% | 2.40 | 3.99% |
| 2025-08-01 | 30.40 | 30.46 | 29.51 | 29.79 | -1.74% | 1.72 | 2.89% |
| 2025-07-31 | 30.24 | 30.81 | 30.03 | 30.32 | 0.00% | 2.40 | 3.98% |
| 2025-07-30 | 30.79 | 31.09 | 29.96 | 30.32 | -1.55% | 2.75 | 4.54% |
| 2025-07-29 | 30.01 | 30.81 | 29.71 | 30.79 | +2.52% | 3.21 | 5.31% |
| 2025-07-28 | 29.13 | 30.17 | 29.00 | 30.04 | +3.15% | 2.98 | 5.03% |
| 2025-07-25 | 28.90 | 29.49 | 28.70 | 29.12 | +0.86% | 1.49 | 2.58% |
| 2025-07-24 | 28.46 | 29.00 | 28.46 | 28.87 | +1.44% | 0.97 | 1.69% |