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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.15 | 29.15 | 28.42 | 28.46 | -2.36% | 1.46 | 2.56% |
| 2025-07-22 | 29.30 | 29.65 | 29.03 | 29.15 | -0.85% | 1.22 | 2.10% |
| 2025-07-21 | 29.30 | 29.56 | 29.05 | 29.40 | +0.58% | 1.35 | 2.31% |
| 2025-07-18 | 29.11 | 29.33 | 28.90 | 29.23 | +0.41% | 1.06 | 1.83% |
| 2025-07-17 | 28.48 | 29.16 | 28.40 | 29.11 | +2.28% | 1.22 | 2.13% |
| 2025-07-16 | 28.54 | 28.77 | 28.40 | 28.46 | -0.52% | 0.69 | 1.22% |
| 2025-07-15 | 28.93 | 29.16 | 28.50 | 28.61 | -1.20% | 1.08 | 1.89% |
| 2025-07-14 | 28.91 | 29.27 | 28.58 | 28.96 | +0.10% | 1.05 | 1.83% |
| 2025-07-11 | 28.89 | 29.06 | 28.72 | 28.93 | -0.17% | 1.02 | 1.78% |
| 2025-07-10 | 28.68 | 29.00 | 28.35 | 28.98 | +1.04% | 1.25 | 2.18% |
| 2025-07-09 | 28.88 | 29.19 | 28.59 | 28.68 | -0.59% | 1.28 | 2.22% |
| 2025-07-08 | 28.76 | 29.10 | 28.76 | 28.85 | -0.10% | 1.21 | 2.10% |
| 2025-07-07 | 28.74 | 28.94 | 28.50 | 28.88 | +0.17% | 1.10 | 1.92% |
| 2025-07-04 | 29.07 | 29.12 | 28.66 | 28.83 | -1.13% | 1.61 | 2.81% |
| 2025-07-03 | 29.18 | 29.74 | 29.12 | 29.16 | -0.37% | 1.51 | 2.59% |
| 2025-07-02 | 29.48 | 30.02 | 29.10 | 29.27 | -1.04% | 2.16 | 3.68% |
| 2025-07-01 | 29.86 | 29.86 | 29.32 | 29.58 | -1.82% | 2.54 | 4.32% |
| 2025-06-30 | 29.25 | 30.13 | 29.25 | 30.13 | +3.38% | 3.90 | 6.56% |
| 2025-06-27 | 28.76 | 29.55 | 28.76 | 29.14 | +1.21% | 2.99 | 5.16% |
| 2025-06-26 | 28.70 | 30.18 | 28.22 | 28.79 | +1.01% | 5.22 | 9.00% |