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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.56 | 26.70 | 26.41 | 26.55 | -0.11% | 1.11 | 2.36% |
| 2025-09-16 | 26.31 | 26.59 | 26.10 | 26.58 | +0.64% | 1.01 | 2.18% |
| 2025-09-15 | 26.68 | 26.79 | 26.39 | 26.41 | -1.12% | 1.18 | 2.52% |
| 2025-09-12 | 26.83 | 26.96 | 26.67 | 26.71 | -0.41% | 1.09 | 2.31% |
| 2025-09-11 | 26.49 | 26.82 | 26.25 | 26.82 | +1.24% | 0.97 | 2.08% |
| 2025-09-10 | 26.54 | 26.81 | 26.45 | 26.49 | -0.19% | 0.93 | 1.98% |
| 2025-09-09 | 26.91 | 26.93 | 26.46 | 26.54 | -1.37% | 0.87 | 1.85% |
| 2025-09-08 | 26.95 | 27.05 | 26.67 | 26.91 | -0.11% | 1.29 | 2.73% |
| 2025-09-05 | 26.79 | 26.98 | 26.59 | 26.94 | +0.63% | 1.19 | 2.53% |
| 2025-09-04 | 27.23 | 27.61 | 26.53 | 26.77 | -1.61% | 1.45 | 3.04% |
| 2025-09-03 | 28.80 | 28.99 | 27.14 | 27.21 | -5.37% | 2.21 | 4.51% |
| 2025-09-02 | 30.59 | 30.71 | 28.33 | 28.75 | -2.86% | 3.14 | 6.09% |
| 2025-09-01 | 29.77 | 29.86 | 29.18 | 29.60 | -0.67% | 1.86 | 3.59% |
| 2025-08-29 | 29.96 | 30.16 | 29.56 | 29.80 | -0.57% | 1.52 | 2.89% |
| 2025-08-28 | 29.29 | 29.97 | 28.93 | 29.97 | +2.31% | 2.38 | 4.58% |
| 2025-08-27 | 30.19 | 30.95 | 29.25 | 29.29 | -2.10% | 2.68 | 5.06% |
| 2025-08-26 | 29.85 | 30.22 | 29.51 | 29.92 | +0.10% | 1.83 | 3.08% |
| 2025-08-25 | 30.08 | 30.15 | 29.41 | 29.89 | -0.33% | 1.97 | 3.32% |
| 2025-08-22 | 29.50 | 30.05 | 29.34 | 29.99 | +1.31% | 1.88 | 3.18% |
| 2025-08-21 | 29.50 | 30.13 | 29.42 | 29.60 | +0.34% | 1.83 | 3.10% |