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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.24 | 36.85 | 33.24 | 36.85 | +9.99% | 6.82 | 10.92% |
| 2026-01-16 | 33.41 | 33.77 | 32.79 | 33.50 | +0.51% | 3.23 | 5.50% |
| 2026-01-15 | 34.17 | 34.17 | 32.79 | 33.34 | -2.85% | 4.42 | 7.56% |
| 2026-01-14 | 34.12 | 35.37 | 33.66 | 34.31 | +0.32% | 7.43 | 12.22% |
| 2026-01-13 | 37.67 | 37.69 | 34.06 | 34.20 | -4.13% | 9.55 | 15.40% |
| 2026-01-12 | 34.57 | 35.74 | 34.11 | 35.68 | +4.62% | 7.83 | 12.63% |
| 2026-01-09 | 34.26 | 35.16 | 33.49 | 34.10 | +0.44% | 8.22 | 13.58% |
| 2026-01-08 | 32.39 | 34.38 | 32.36 | 33.95 | +3.81% | 6.95 | 11.69% |
| 2026-01-07 | 32.59 | 32.85 | 31.81 | 32.71 | +0.15% | 4.57 | 8.01% |
| 2026-01-06 | 31.99 | 33.35 | 31.70 | 32.66 | +1.24% | 6.33 | 11.03% |
| 2026-01-05 | 32.58 | 32.58 | 31.42 | 32.26 | +2.02% | 6.92 | 12.27% |
| 2025-12-31 | 31.32 | 31.65 | 30.95 | 31.62 | +1.60% | 4.27 | 7.71% |
| 2025-12-30 | 30.69 | 31.73 | 30.59 | 31.12 | -0.95% | 4.04 | 7.34% |
| 2025-12-29 | 31.26 | 31.71 | 31.09 | 31.42 | +0.48% | 3.56 | 6.43% |
| 2025-12-26 | 31.66 | 31.66 | 30.90 | 31.27 | -1.26% | 4.83 | 8.75% |
| 2025-12-25 | 30.55 | 31.98 | 30.49 | 31.67 | +3.52% | 6.39 | 11.51% |
| 2025-12-24 | 29.84 | 30.84 | 29.76 | 30.59 | +1.72% | 3.80 | 7.08% |
| 2025-12-23 | 30.57 | 30.83 | 29.90 | 30.08 | -1.63% | 3.78 | 7.09% |
| 2025-12-22 | 31.18 | 31.27 | 30.38 | 30.57 | -1.92% | 4.73 | 8.75% |
| 2025-12-19 | 30.35 | 31.68 | 30.09 | 31.17 | +2.06% | 9.07 | 16.55% |