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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.37 | 34.84 | 33.89 | 34.80 | +3.16% | 2.98 | 2.61% |
| 2026-03-23 | 35.36 | 35.88 | 33.43 | 33.73 | -6.23% | 3.27 | 2.85% |
| 2026-03-20 | 37.10 | 37.32 | 35.94 | 35.98 | -1.42% | 3.02 | 2.49% |
| 2026-03-19 | 37.57 | 37.84 | 36.33 | 36.49 | -3.56% | 3.12 | 2.56% |
| 2026-03-18 | 38.07 | 38.45 | 36.59 | 37.84 | -0.03% | 3.75 | 3.03% |
| 2026-03-17 | 39.15 | 39.25 | 37.83 | 37.85 | -2.81% | 2.60 | 3.83% |
| 2026-03-16 | 38.00 | 38.97 | 37.77 | 38.95 | +2.52% | 2.71 | 4.00% |
| 2026-03-13 | 38.54 | 38.64 | 37.75 | 37.99 | -1.40% | 1.99 | 2.97% |
| 2026-03-12 | 39.14 | 39.40 | 38.25 | 38.53 | -1.93% | 2.35 | 3.45% |
| 2026-03-11 | 40.06 | 40.52 | 39.15 | 39.28 | -2.04% | 2.73 | 3.93% |
| 2026-03-10 | 39.75 | 40.56 | 39.65 | 40.10 | +1.74% | 3.31 | 4.68% |
| 2026-03-09 | 38.93 | 39.65 | 38.25 | 39.41 | -0.40% | 3.55 | 5.17% |
| 2026-03-06 | 38.81 | 40.44 | 38.61 | 39.57 | +1.09% | 3.77 | 5.38% |
| 2026-03-05 | 39.76 | 40.24 | 38.69 | 39.15 | +0.08% | 3.40 | 4.92% |
| 2026-03-04 | 37.87 | 39.67 | 37.81 | 39.12 | +2.53% | 5.58 | 8.11% |
| 2026-03-03 | 40.88 | 41.06 | 38.03 | 38.15 | -7.06% | 7.97 | 11.53% |
| 2026-03-02 | 42.23 | 42.41 | 40.73 | 41.05 | -0.99% | 6.19 | 8.50% |
| 2026-02-27 | 42.06 | 42.81 | 41.28 | 41.46 | -1.56% | 6.54 | 8.86% |
| 2026-02-26 | 42.53 | 42.59 | 40.36 | 42.11 | -1.12% | 9.10 | 12.52% |
| 2026-02-25 | 43.85 | 43.89 | 42.33 | 42.59 | -3.61% | 7.35 | 9.71% |