北摩高科 (002985) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	35.80	36.06	0.43	1.21%	35.70	36.37	90659	32704	2.74%
2026-04-30	35.48	35.63	0.03	0.08%	35.22	35.84	69872	24852	2.11%
2026-04-29	35.26	35.60	0.58	1.66%	35.07	36.16	80308	28682	2.43%
2026-04-28	37.05	35.02	-2.22	-5.96%	35.00	37.06	118494	42050	3.58%
2026-04-27	39.00	37.24	-2.09	-5.31%	37.20	39.28	157146	59241	4.75%
2026-04-24	39.73	39.33	-0.89	-2.21%	38.73	39.99	138832	54500	4.20%
2026-04-23	38.58	40.22	1.65	4.28%	38.19	40.22	205154	81058	6.20%
2026-04-22	38.30	38.57	-0.22	-0.57%	37.50	38.80	125160	47841	3.78%
2026-04-21	37.90	38.79	1.07	2.84%	37.54	39.59	176930	68424	5.35%
2026-04-20	37.06	37.85	0.87	2.35%	36.36	37.85	122258	45509	3.69%
2026-04-17	36.85	36.98	0.12	0.33%	36.49	37.10	64547	23766	1.95%
2026-04-16	37.22	36.86	-0.33	-0.89%	36.62	37.40	73561	27089	2.22%
2026-04-15	37.29	37.19	0.19	0.51%	37.07	37.88	108825	40785	3.29%
2026-04-14	36.71	37.00	0.60	1.65%	36.42	37.17	86661	31956	2.62%
2026-04-13	36.06	36.40	0.21	0.58%	35.80	36.80	63792	23249	1.93%
2026-04-10	36.10	36.19	0.49	1.37%	35.91	36.72	59941	21784	1.81%
2026-04-09	36.02	35.70	-0.66	-1.82%	35.50	36.02	47124	16853	1.42%
2026-04-08	36.06	36.36	1.09	3.09%	36.00	36.50	58760	21332	1.78%
2026-04-07	35.03	35.27	0.24	0.69%	34.96	35.40	40469	14242	1.22%
2026-04-03	35.98	35.03	-0.97	-2.69%	34.93	36.19	45293	16015	1.37%
2026-04-02	36.37	36.00	-0.37	-1.02%	35.71	36.81	40371	14613	1.22%
2026-04-01	36.91	36.37	0.14	0.39%	36.03	37.00	53151	19340	1.61%
2026-03-31	36.82	36.23	-0.58	-1.58%	36.22	37.42	64766	23861	1.96%
2026-03-30	36.00	36.81	0.47	1.29%	36.00	37.16	70129	25781	2.12%
2026-03-27	35.50	36.34	0.42	1.17%	35.50	36.60	53369	19322	1.61%
2026-03-26	36.15	35.92	-0.11	-0.31%	35.74	36.50	62846	22687	1.90%
2026-03-25	35.10	36.03	1.11	3.18%	35.10	36.15	75121	26945	2.27%
2026-03-24	34.49	34.92	1.07	3.16%	34.01	34.96	86341	29802	2.61%
2026-03-23	35.48	33.85	-2.25	-6.23%	33.55	36.00	94485	32673	2.86%
2026-03-20	37.23	36.10	-0.52	-1.42%	36.06	37.45	82305	30243	2.49%
2026-03-19	37.70	36.62	-1.35	-3.56%	36.46	37.97	84635	31190	2.56%
2026-03-18	38.20	37.97	-0.01	-0.03%	36.72	38.58	100233	37526	3.03%
2026-03-17	39.28	37.98	-1.10	-2.81%	37.96	39.39	67213	25964	3.83%
2026-03-16	38.13	39.08	0.96	2.52%	37.90	39.10	70183	27085	4.00%
2026-03-13	38.67	38.12	-0.54	-1.40%	37.88	38.77	52103	19947	2.97%
2026-03-12	39.27	38.66	-0.76	-1.93%	38.38	39.54	60678	23547	3.45%
2026-03-11	40.20	39.42	-0.82	-2.04%	39.28	40.66	69012	27304	3.93%
2026-03-10	39.89	40.24	0.69	1.74%	39.79	40.70	82257	33060	4.68%
2026-03-09	39.06	39.55	-0.16	-0.40%	38.38	39.79	90767	35472	5.17%
2026-03-06	38.94	39.71	0.43	1.09%	38.74	40.58	94488	37676	5.38%
2026-03-05	39.90	39.28	0.03	0.08%	38.82	40.38	86479	34028	4.92%
2026-03-04	38.00	39.25	0.97	2.53%	37.94	39.81	142452	55826	8.11%
2026-03-03	41.02	38.28	-2.91	-7.06%	38.16	41.20	202630	79712	11.53%
2026-03-02	42.38	41.19	-0.41	-0.99%	40.87	42.56	149403	61932	8.50%
2026-02-27	42.20	41.60	-0.66	-1.56%	41.42	42.96	155593	65407	8.86%
2026-02-26	42.68	42.26	-0.48	-1.12%	40.50	42.74	219988	91013	12.52%
2026-02-25	44.00	42.74	-1.60	-3.61%	42.48	44.04	170628	73532	9.71%
2026-02-24	44.00	44.34	0.12	0.27%	42.98	44.84	122494	53745	6.97%
2026-02-13	43.65	44.22	0.27	0.61%	43.14	45.29	160623	71156	9.14%
2026-02-12	42.60	43.95	0.96	2.23%	41.85	44.26	171670	74289	9.77%
2026-02-11	43.47	42.99	-1.11	-2.52%	42.91	43.90	138978	60052	7.91%
2026-02-10	43.15	44.10	0.70	1.61%	42.26	45.31	260202	114604	14.81%
2026-02-09	44.66	43.40	-0.82	-1.85%	42.86	44.69	237480	103096	13.52%
2026-02-06	45.98	44.22	-2.75	-5.85%	43.61	46.64	356531	160362	20.30%
2026-02-05	42.37	46.97	4.27	10.00%	41.60	46.97	360866	163680	20.54%
2026-02-04	41.60	42.70	0.28	0.66%	41.60	45.35	322712	140244	18.37%
2026-02-03	42.03	42.42	0.68	1.63%	41.61	43.20	230062	97236	13.10%
2026-02-02	41.01	41.74	1.56	3.88%	40.47	43.26	330425	138676	18.81%
2026-01-30	40.30	40.18	2.30	6.07%	39.67	41.67	406224	166481	23.12%
2026-01-29	38.00	37.88	-0.31	-0.81%	37.46	39.28	175946	67552	10.02%
2026-01-28	38.97	38.19	-0.87	-2.23%	37.90	40.35	175634	68236	10.00%
2026-01-27	37.50	39.06	1.36	3.61%	37.30	39.66	221144	85092	12.59%