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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.10 | 28.20 | 27.77 | 27.93 | -0.53% | 0.69 | 1.40% |
| 2025-11-19 | 27.96 | 28.26 | 27.84 | 28.08 | +0.11% | 0.84 | 1.69% |
| 2025-11-18 | 28.76 | 28.82 | 27.87 | 28.05 | -2.32% | 1.21 | 2.44% |
| 2025-11-17 | 28.91 | 29.24 | 28.68 | 28.72 | +0.28% | 1.07 | 2.10% |
| 2025-11-14 | 28.79 | 29.08 | 28.62 | 28.64 | -0.52% | 0.84 | 1.66% |
| 2025-11-13 | 28.35 | 29.13 | 28.31 | 28.79 | +1.30% | 1.02 | 2.01% |
| 2025-11-12 | 28.71 | 28.78 | 28.02 | 28.42 | -1.01% | 1.22 | 2.44% |
| 2025-11-11 | 29.02 | 29.28 | 28.59 | 28.71 | -1.00% | 1.10 | 2.16% |
| 2025-11-10 | 28.84 | 29.34 | 28.80 | 29.00 | +0.48% | 0.94 | 1.84% |
| 2025-11-07 | 29.17 | 29.17 | 28.56 | 28.86 | -2.03% | 1.20 | 2.36% |
| 2025-11-06 | 28.82 | 29.95 | 28.82 | 29.46 | +2.50% | 1.97 | 3.79% |
| 2025-11-05 | 28.79 | 29.01 | 28.50 | 28.74 | -1.10% | 1.18 | 2.33% |
| 2025-11-04 | 29.50 | 29.76 | 28.85 | 29.06 | -1.65% | 1.62 | 3.15% |
| 2025-11-03 | 29.72 | 29.96 | 28.80 | 29.55 | -0.54% | 2.00 | 3.86% |
| 2025-10-31 | 29.75 | 30.09 | 29.48 | 29.71 | -0.20% | 1.00 | 1.90% |
| 2025-10-30 | 30.26 | 30.26 | 29.73 | 29.77 | -1.87% | 1.38 | 2.62% |
| 2025-10-29 | 30.26 | 30.45 | 29.92 | 30.34 | -0.03% | 1.37 | 2.57% |
| 2025-10-28 | 30.26 | 30.57 | 29.81 | 30.35 | +0.30% | 1.87 | 3.49% |
| 2025-10-27 | 30.12 | 30.28 | 29.70 | 30.26 | +1.20% | 2.26 | 4.26% |
| 2025-10-24 | 29.65 | 30.44 | 29.65 | 29.90 | +0.84% | 2.50 | 4.72% |