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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.54 | 30.54 | 27.50 | 30.54 | +10.01% | 6.03 | 11.44% |
| 2025-12-17 | 28.80 | 28.80 | 27.18 | 27.76 | -4.16% | 3.23 | 6.58% |
| 2025-12-16 | 29.31 | 29.34 | 28.56 | 28.97 | -2.12% | 3.66 | 7.20% |
| 2025-12-15 | 28.37 | 29.69 | 28.12 | 29.60 | +3.85% | 4.90 | 9.56% |
| 2025-12-12 | 28.21 | 28.70 | 27.95 | 28.50 | +1.20% | 2.63 | 5.27% |
| 2025-12-11 | 28.12 | 29.15 | 27.94 | 28.16 | +0.75% | 1.38 | 2.77% |
| 2025-12-10 | 27.75 | 28.38 | 27.64 | 27.95 | +0.39% | 0.95 | 1.92% |
| 2025-12-09 | 28.28 | 28.48 | 27.72 | 27.84 | -1.20% | 1.04 | 2.10% |
| 2025-12-08 | 28.37 | 29.05 | 28.17 | 28.18 | 0.00% | 1.39 | 2.76% |
| 2025-12-05 | 27.44 | 28.23 | 27.15 | 28.18 | +2.58% | 1.22 | 2.49% |
| 2025-12-04 | 27.20 | 27.69 | 27.11 | 27.48 | +0.95% | 0.80 | 1.65% |
| 2025-12-03 | 27.68 | 27.82 | 27.07 | 27.22 | -2.01% | 1.10 | 2.30% |
| 2025-12-02 | 28.15 | 28.26 | 27.60 | 27.77 | -1.80% | 0.98 | 2.00% |
| 2025-12-01 | 28.25 | 28.73 | 28.07 | 28.28 | +1.25% | 1.33 | 2.65% |
| 2025-11-28 | 27.56 | 27.97 | 27.53 | 27.93 | +1.30% | 0.81 | 1.66% |
| 2025-11-27 | 27.51 | 27.83 | 27.31 | 27.57 | +0.04% | 0.74 | 1.52% |
| 2025-11-26 | 28.40 | 28.59 | 27.51 | 27.56 | -3.19% | 1.21 | 2.47% |
| 2025-11-25 | 28.55 | 28.78 | 28.18 | 28.47 | -0.21% | 1.14 | 2.27% |
| 2025-11-24 | 27.20 | 28.65 | 27.20 | 28.53 | +4.99% | 1.67 | 3.37% |
| 2025-11-21 | 27.69 | 28.00 | 27.01 | 27.18 | -2.71% | 1.02 | 2.10% |