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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.61 | 26.79 | 26.12 | 26.67 | +0.11% | 0.97 | 1.85% |
| 2025-05-26 | 26.77 | 26.79 | 26.43 | 26.64 | -0.45% | 0.87 | 1.65% |
| 2025-05-23 | 26.84 | 27.36 | 26.69 | 26.76 | -0.81% | 1.23 | 2.29% |
| 2025-05-22 | 27.39 | 27.69 | 26.94 | 26.98 | -1.74% | 1.35 | 2.47% |
| 2025-05-21 | 27.24 | 27.84 | 26.99 | 27.46 | +0.07% | 1.47 | 2.70% |
| 2025-05-20 | 26.95 | 27.60 | 26.74 | 27.44 | +1.81% | 2.42 | 4.46% |
| 2025-05-19 | 27.09 | 27.15 | 26.37 | 26.95 | +0.07% | 1.29 | 2.42% |
| 2025-05-16 | 26.79 | 27.51 | 26.79 | 26.93 | -0.18% | 1.24 | 2.31% |
| 2025-05-15 | 26.97 | 27.49 | 26.80 | 26.98 | -0.66% | 1.55 | 2.87% |
| 2025-05-14 | 27.40 | 28.08 | 27.09 | 27.16 | -1.55% | 2.15 | 3.96% |
| 2025-05-13 | 28.07 | 28.55 | 27.49 | 27.59 | -1.81% | 3.17 | 5.70% |
| 2025-05-12 | 26.91 | 28.54 | 26.90 | 28.09 | +3.07% | 3.48 | 6.25% |
| 2025-05-09 | 27.57 | 27.63 | 26.98 | 27.26 | -1.51% | 2.19 | 4.04% |
| 2025-05-08 | 27.39 | 27.69 | 27.05 | 27.68 | +0.07% | 3.15 | 5.79% |
| 2025-05-07 | 27.39 | 28.68 | 26.91 | 27.66 | +2.66% | 4.71 | 8.59% |
| 2025-05-06 | 26.09 | 26.94 | 26.09 | 26.94 | +3.28% | 2.13 | 4.01% |