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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.85 | 44.69 | 42.83 | 44.19 | +0.27% | 5.37 | 6.97% |
| 2026-02-13 | 43.50 | 45.13 | 42.99 | 44.07 | +0.61% | 7.12 | 9.14% |
| 2026-02-12 | 42.45 | 44.11 | 41.71 | 43.80 | +2.23% | 7.43 | 9.77% |
| 2026-02-11 | 43.32 | 43.75 | 42.76 | 42.84 | -2.52% | 6.01 | 7.91% |
| 2026-02-10 | 43.00 | 45.15 | 42.11 | 43.95 | +1.61% | 11.46 | 14.81% |
| 2026-02-09 | 44.51 | 44.54 | 42.71 | 43.25 | -1.85% | 10.31 | 13.52% |
| 2026-02-06 | 45.82 | 46.48 | 43.46 | 44.07 | -5.85% | 16.04 | 20.30% |
| 2026-02-05 | 42.22 | 46.81 | 41.46 | 46.81 | +10.00% | 16.37 | 20.54% |
| 2026-02-04 | 41.46 | 45.19 | 41.46 | 42.55 | +0.66% | 14.02 | 18.37% |
| 2026-02-03 | 41.89 | 43.05 | 41.47 | 42.27 | +1.63% | 9.72 | 13.10% |
| 2026-02-02 | 40.87 | 43.11 | 40.33 | 41.60 | +3.88% | 13.87 | 18.81% |
| 2026-01-30 | 40.16 | 41.53 | 39.53 | 40.04 | +6.07% | 16.65 | 23.12% |
| 2026-01-29 | 37.87 | 39.15 | 37.33 | 37.75 | -0.81% | 6.76 | 10.02% |
| 2026-01-28 | 38.84 | 40.21 | 37.77 | 38.06 | -2.23% | 6.82 | 10.00% |
| 2026-01-27 | 37.37 | 39.52 | 37.17 | 38.93 | +3.61% | 8.51 | 12.59% |
| 2026-01-26 | 39.76 | 39.84 | 37.17 | 37.57 | -6.91% | 8.85 | 13.12% |
| 2026-01-23 | 41.36 | 41.61 | 40.11 | 40.36 | -3.53% | 12.51 | 17.44% |
| 2026-01-22 | 37.74 | 41.84 | 37.65 | 41.84 | +10.01% | 11.12 | 15.55% |
| 2026-01-21 | 37.87 | 38.85 | 37.25 | 38.03 | -1.85% | 8.36 | 12.51% |
| 2026-01-20 | 36.87 | 39.79 | 36.53 | 38.75 | +5.14% | 16.16 | 23.84% |