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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.30 | 38.80 | 37.50 | 38.57 | -0.57% | 4.78 | 3.78% |
| 2026-04-21 | 37.90 | 39.59 | 37.54 | 38.79 | +2.84% | 6.84 | 5.35% |
| 2026-04-20 | 36.93 | 37.72 | 36.24 | 37.72 | +2.35% | 4.55 | 3.69% |
| 2026-04-17 | 36.72 | 36.97 | 36.36 | 36.85 | +0.33% | 2.38 | 1.95% |
| 2026-04-16 | 37.09 | 37.27 | 36.49 | 36.73 | -0.89% | 2.71 | 2.22% |
| 2026-04-15 | 37.16 | 37.75 | 36.94 | 37.06 | +0.51% | 4.08 | 3.29% |
| 2026-04-14 | 36.58 | 37.04 | 36.29 | 36.87 | +1.65% | 3.20 | 2.62% |
| 2026-04-13 | 35.94 | 36.67 | 35.68 | 36.27 | +0.58% | 2.32 | 1.93% |
| 2026-04-10 | 35.98 | 36.59 | 35.79 | 36.07 | +1.37% | 2.18 | 1.81% |
| 2026-04-09 | 35.90 | 35.90 | 35.38 | 35.58 | -1.82% | 1.69 | 1.42% |
| 2026-04-08 | 35.94 | 36.37 | 35.88 | 36.24 | +3.09% | 2.13 | 1.78% |
| 2026-04-07 | 34.91 | 35.28 | 34.84 | 35.15 | +0.69% | 1.42 | 1.22% |
| 2026-04-03 | 35.86 | 36.07 | 34.81 | 34.91 | -2.69% | 1.60 | 1.37% |
| 2026-04-02 | 36.25 | 36.68 | 35.59 | 35.88 | -1.02% | 1.46 | 1.22% |
| 2026-04-01 | 36.78 | 36.87 | 35.91 | 36.25 | +0.39% | 1.93 | 1.61% |
| 2026-03-31 | 36.69 | 37.29 | 36.10 | 36.11 | -1.58% | 2.39 | 1.96% |
| 2026-03-30 | 35.88 | 37.03 | 35.88 | 36.68 | +1.29% | 2.58 | 2.12% |
| 2026-03-27 | 35.38 | 36.47 | 35.38 | 36.22 | +1.17% | 1.93 | 1.61% |
| 2026-03-26 | 36.03 | 36.37 | 35.62 | 35.80 | -0.31% | 2.27 | 1.90% |
| 2026-03-25 | 34.98 | 36.03 | 34.98 | 35.91 | +3.18% | 2.69 | 2.27% |