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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.27 | 29.78 | 28.74 | 29.65 | +1.33% | 1.66 | 3.23% |
| 2025-10-22 | 29.50 | 29.64 | 29.15 | 29.26 | -1.24% | 1.35 | 2.61% |
| 2025-10-21 | 29.66 | 30.08 | 29.46 | 29.63 | -0.03% | 1.86 | 3.54% |
| 2025-10-20 | 30.46 | 30.57 | 29.32 | 29.64 | -1.39% | 2.30 | 4.37% |
| 2025-10-17 | 30.83 | 31.08 | 30.00 | 30.06 | -2.74% | 2.76 | 5.13% |
| 2025-10-16 | 32.10 | 32.12 | 30.82 | 30.90 | -1.80% | 3.20 | 5.81% |
| 2025-10-15 | 30.72 | 32.19 | 30.28 | 31.47 | +2.43% | 4.10 | 7.48% |
| 2025-10-14 | 31.32 | 31.65 | 30.68 | 30.72 | -2.93% | 4.43 | 8.10% |
| 2025-10-13 | 29.62 | 31.89 | 29.57 | 31.65 | +2.92% | 6.16 | 11.23% |
| 2025-10-10 | 29.87 | 31.19 | 29.60 | 30.75 | +4.22% | 6.36 | 11.81% |
| 2025-10-09 | 29.11 | 29.78 | 28.56 | 29.51 | +1.37% | 4.90 | 9.51% |
| 2025-09-30 | 26.36 | 29.11 | 26.26 | 29.11 | +10.02% | 3.97 | 8.04% |
| 2025-09-29 | 26.19 | 26.66 | 25.75 | 26.46 | +1.18% | 1.02 | 2.20% |
| 2025-09-26 | 25.87 | 26.61 | 25.65 | 26.15 | +0.96% | 1.08 | 2.33% |
| 2025-09-25 | 26.32 | 26.36 | 25.86 | 25.90 | -2.95% | 1.28 | 2.79% |
| 2025-09-24 | 26.24 | 26.69 | 26.11 | 26.69 | +1.29% | 0.98 | 2.10% |
| 2025-09-23 | 26.40 | 26.43 | 25.49 | 26.35 | 0.00% | 1.29 | 2.82% |
| 2025-09-22 | 26.39 | 26.48 | 26.07 | 26.35 | -0.15% | 0.76 | 1.63% |
| 2025-09-19 | 26.32 | 26.79 | 26.11 | 26.39 | +0.15% | 0.92 | 1.98% |
| 2025-09-18 | 26.57 | 26.96 | 26.19 | 26.35 | -0.75% | 1.50 | 3.19% |