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
2026-06-18	30.21	30.42	0.04	0.13%	29.72	30.92	67882	20649	2.05%
2026-06-17	30.66	30.38	-0.28	-0.91%	30.21	30.83	57517	17536	1.74%
2026-06-16	30.97	30.66	-0.46	-1.48%	30.43	31.26	93189	28729	2.82%
2026-06-15	30.58	31.12	1.13	3.77%	30.20	31.31	157546	48717	4.76%
2026-06-12	27.67	29.99	2.73	10.01%	27.46	29.99	65205	19061	1.97%
2026-06-11	27.20	27.26	-0.17	-0.62%	26.89	27.50	40507	11005	1.22%
2026-06-10	27.80	27.43	-0.64	-2.28%	27.23	28.29	36924	10191	1.12%
2026-06-09	28.30	28.07	-0.13	-0.46%	27.77	28.48	40007	11224	1.21%
2026-06-08	28.90	28.20	-0.96	-3.29%	27.93	29.44	58082	16659	1.76%
2026-06-05	29.28	29.16	0.12	0.41%	28.68	29.58	42745	12477	1.29%
2026-06-04	29.68	29.04	-0.69	-2.32%	28.80	29.73	44611	13012	1.35%
2026-06-03	29.60	29.73	0.02	0.07%	29.48	30.19	39485	11791	1.19%
2026-06-02	30.51	29.71	-0.79	-2.59%	29.61	30.62	49648	14851	1.50%
2026-06-01	30.19	30.50	0.29	0.96%	30.06	30.58	35364	10768	1.07%
2026-05-29	32.00	30.21	-1.34	-4.25%	30.10	32.00	58693	17998	1.77%
2026-05-28	31.41	31.55	0.12	0.38%	31.05	31.88	39832	12547	1.20%
2026-05-27	32.17	31.43	-0.75	-2.33%	31.20	32.40	41506	13135	1.25%
2026-05-26	32.94	32.18	-0.75	-2.28%	31.60	32.94	53927	17278	1.63%
2026-05-25	32.77	32.93	0.45	1.39%	32.19	33.14	45418	14857	1.37%
2026-05-22	32.54	32.48	0.15	0.46%	32.05	32.70	44101	14291	1.33%
2026-05-21	32.98	32.33	-0.57	-1.73%	32.31	33.67	63885	21197	1.93%
2026-05-20	33.01	32.90	-0.27	-0.81%	32.35	33.10	46080	15065	1.39%
2026-05-19	33.18	33.17	-0.07	-0.21%	32.65	33.47	47050	15530	1.42%
2026-05-18	33.21	33.24	-0.25	-0.75%	32.81	33.48	42910	14239	1.30%
2026-05-15	33.91	33.49	-0.42	-1.24%	33.31	34.10	51278	17209	1.55%
2026-05-14	35.48	33.91	-1.43	-4.05%	33.90	35.56	71514	24575	2.16%
2026-05-13	34.69	35.34	0.54	1.55%	34.21	35.76	71501	25052	2.16%
2026-05-12	36.00	34.80	-1.32	-3.65%	34.76	36.01	93496	32831	2.83%
2026-05-11	36.75	36.12	-0.56	-1.53%	36.05	37.03	104686	38115	3.16%
2026-05-08	36.36	36.68	0.14	0.38%	35.62	36.96	124007	44886	3.75%
2026-05-07	36.15	36.54	0.48	1.33%	35.88	36.61	86754	31419	2.62%
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%