北摩高科(002985)股票行情
北摩高科(002985)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 35.10 | 36.03 | 1.11 | 3.18% | 35.10 | 36.15 | 75121 | 26945.11 | 2.27% |
| 2026-03-24 | 34.49 | 34.92 | 1.07 | 3.16% | 34.01 | 34.96 | 86341 | 29802.46 | 2.61% |
| 2026-03-23 | 35.48 | 33.85 | -2.25 | -6.23% | 33.55 | 36.00 | 94485 | 32673.19 | 2.86% |
| 2026-03-20 | 37.23 | 36.10 | -0.52 | -1.42% | 36.06 | 37.45 | 82305 | 30243.18 | 2.49% |
| 2026-03-19 | 37.70 | 36.62 | -1.35 | -3.56% | 36.46 | 37.97 | 84635 | 31190.06 | 2.56% |
| 2026-03-18 | 38.20 | 37.97 | -0.01 | -0.03% | 36.72 | 38.58 | 100233 | 37526.92 | 3.03% |
| 2026-03-17 | 39.28 | 37.98 | -1.10 | -2.81% | 37.96 | 39.39 | 67213 | 25964.38 | 3.83% |
| 2026-03-16 | 38.13 | 39.08 | 0.96 | 2.52% | 37.90 | 39.10 | 70183 | 27085.65 | 4.00% |
| 2026-03-13 | 38.67 | 38.12 | -0.54 | -1.40% | 37.88 | 38.77 | 52103 | 19947.56 | 2.97% |
| 2026-03-12 | 39.27 | 38.66 | -0.76 | -1.93% | 38.38 | 39.54 | 60678 | 23547.16 | 3.45% |
| 2026-03-11 | 40.20 | 39.42 | -0.82 | -2.04% | 39.28 | 40.66 | 69012 | 27304.57 | 3.93% |
| 2026-03-10 | 39.89 | 40.24 | 0.69 | 1.74% | 39.79 | 40.70 | 82257 | 33060.88 | 4.68% |
| 2026-03-09 | 39.06 | 39.55 | -0.16 | -0.40% | 38.38 | 39.79 | 90767 | 35472.43 | 5.17% |
| 2026-03-06 | 38.94 | 39.71 | 0.43 | 1.09% | 38.74 | 40.58 | 94488 | 37676.48 | 5.38% |
| 2026-03-05 | 39.90 | 39.28 | 0.03 | 0.08% | 38.82 | 40.38 | 86479 | 34028.98 | 4.92% |
| 2026-03-04 | 38.00 | 39.25 | 0.97 | 2.53% | 37.94 | 39.81 | 142452 | 55826.16 | 8.11% |
| 2026-03-03 | 41.02 | 38.28 | -2.91 | -7.06% | 38.16 | 41.20 | 202630 | 79712.03 | 11.53% |
| 2026-03-02 | 42.38 | 41.19 | -0.41 | -0.99% | 40.87 | 42.56 | 149403 | 61932.26 | 8.50% |
| 2026-02-27 | 42.20 | 41.60 | -0.66 | -1.56% | 41.42 | 42.96 | 155593 | 65407.89 | 8.86% |
| 2026-02-26 | 42.68 | 42.26 | -0.48 | -1.12% | 40.50 | 42.74 | 219988 | 91013.34 | 12.52% |
| 2026-02-25 | 44.00 | 42.74 | -1.60 | -3.61% | 42.48 | 44.04 | 170628 | 73532.62 | 9.71% |
| 2026-02-24 | 44.00 | 44.34 | 0.12 | 0.27% | 42.98 | 44.84 | 122494 | 53745.34 | 6.97% |
| 2026-02-13 | 43.65 | 44.22 | 0.27 | 0.61% | 43.14 | 45.29 | 160623 | 71156.87 | 9.14% |
| 2026-02-12 | 42.60 | 43.95 | 0.96 | 2.23% | 41.85 | 44.26 | 171670 | 74289.62 | 9.77% |
| 2026-02-11 | 43.47 | 42.99 | -1.11 | -2.52% | 42.91 | 43.90 | 138978 | 60052.63 | 7.91% |
| 2026-02-10 | 43.15 | 44.10 | 0.70 | 1.61% | 42.26 | 45.31 | 260202 | 114604.53 | 14.81% |
| 2026-02-09 | 44.66 | 43.40 | -0.82 | -1.85% | 42.86 | 44.69 | 237480 | 103096.31 | 13.52% |
| 2026-02-06 | 45.98 | 44.22 | -2.75 | -5.85% | 43.61 | 46.64 | 356531 | 160362.61 | 20.30% |
| 2026-02-05 | 42.37 | 46.97 | 4.27 | 10.00% | 41.60 | 46.97 | 360866 | 163680.11 | 20.54% |
| 2026-02-04 | 41.60 | 42.70 | 0.28 | 0.66% | 41.60 | 45.35 | 322712 | 140244.17 | 18.37% |
| 2026-02-03 | 42.03 | 42.42 | 0.68 | 1.63% | 41.61 | 43.20 | 230062 | 97236.41 | 13.10% |
| 2026-02-02 | 41.01 | 41.74 | 1.56 | 3.88% | 40.47 | 43.26 | 330425 | 138676.50 | 18.81% |
| 2026-01-30 | 40.30 | 40.18 | 2.30 | 6.07% | 39.67 | 41.67 | 406224 | 166481.08 | 23.12% |
| 2026-01-29 | 38.00 | 37.88 | -0.31 | -0.81% | 37.46 | 39.28 | 175946 | 67552.54 | 10.02% |
| 2026-01-28 | 38.97 | 38.19 | -0.87 | -2.23% | 37.90 | 40.35 | 175634 | 68236.65 | 10.00% |
| 2026-01-27 | 37.50 | 39.06 | 1.36 | 3.61% | 37.30 | 39.66 | 221144 | 85092.27 | 12.59% |
| 2026-01-26 | 39.90 | 37.70 | -2.80 | -6.91% | 37.30 | 39.98 | 230487 | 88476.52 | 13.12% |
| 2026-01-23 | 41.50 | 40.50 | -1.48 | -3.53% | 40.25 | 41.75 | 306449 | 125121.88 | 17.44% |
| 2026-01-22 | 37.87 | 41.98 | 3.82 | 10.01% | 37.78 | 41.98 | 273111 | 111228.09 | 15.55% |
| 2026-01-21 | 38.00 | 38.16 | -0.72 | -1.85% | 37.38 | 38.98 | 219811 | 83589.82 | 12.51% |
| 2026-01-20 | 37.00 | 38.88 | 1.90 | 5.14% | 36.66 | 39.93 | 418779 | 161640.02 | 23.84% |
| 2026-01-19 | 33.35 | 36.98 | 3.36 | 9.99% | 33.35 | 36.98 | 191804 | 68210.74 | 10.92% |
| 2026-01-16 | 33.53 | 33.62 | 0.17 | 0.51% | 32.90 | 33.89 | 96583 | 32292.85 | 5.50% |
| 2026-01-15 | 34.29 | 33.45 | -0.98 | -2.85% | 32.90 | 34.29 | 132819 | 44246.72 | 7.56% |
| 2026-01-14 | 34.24 | 34.43 | 0.11 | 0.32% | 33.78 | 35.49 | 214736 | 74266.11 | 12.22% |
| 2026-01-13 | 37.80 | 34.32 | -1.48 | -4.13% | 34.18 | 37.82 | 270550 | 95451.17 | 15.40% |
| 2026-01-12 | 34.69 | 35.80 | 1.58 | 4.62% | 34.23 | 35.86 | 221929 | 78344.88 | 12.63% |
| 2026-01-09 | 34.38 | 34.22 | 0.15 | 0.44% | 33.61 | 35.28 | 238555 | 82185.13 | 13.58% |
| 2026-01-08 | 32.50 | 34.07 | 1.25 | 3.81% | 32.47 | 34.50 | 205319 | 69466.61 | 11.69% |
| 2026-01-07 | 32.70 | 32.82 | 0.05 | 0.15% | 31.92 | 32.96 | 140669 | 45688.25 | 8.01% |
| 2026-01-06 | 32.10 | 32.77 | 0.40 | 1.24% | 31.81 | 33.46 | 193802 | 63283.57 | 11.03% |
| 2026-01-05 | 32.69 | 32.37 | 0.64 | 2.02% | 31.53 | 32.69 | 215571 | 69222.95 | 12.27% |
| 2025-12-31 | 31.43 | 31.73 | 0.50 | 1.60% | 31.06 | 31.76 | 135528 | 42681.68 | 7.71% |
| 2025-12-30 | 30.80 | 31.23 | -0.30 | -0.95% | 30.70 | 31.84 | 128913 | 40407.55 | 7.34% |
| 2025-12-29 | 31.37 | 31.53 | 0.15 | 0.48% | 31.20 | 31.82 | 112951 | 35571.67 | 6.43% |
| 2025-12-26 | 31.77 | 31.38 | -0.40 | -1.26% | 31.01 | 31.77 | 153729 | 48299.34 | 8.75% |
| 2025-12-25 | 30.66 | 31.78 | 1.08 | 3.52% | 30.60 | 32.09 | 202135 | 63852.46 | 11.51% |
| 2025-12-24 | 29.94 | 30.70 | 0.52 | 1.72% | 29.86 | 30.95 | 124451 | 37997.80 | 7.08% |
| 2025-12-23 | 30.68 | 30.18 | -0.50 | -1.63% | 30.00 | 30.94 | 124596 | 37849.86 | 7.09% |
| 2025-12-22 | 31.29 | 30.68 | -0.60 | -1.92% | 30.48 | 31.38 | 153746 | 47339.14 | 8.75% |
| 2025-12-19 | 30.45 | 31.28 | 0.63 | 2.06% | 30.19 | 31.79 | 290787 | 90728.17 | 16.55% |
| 2025-12-18 | 27.63 | 30.65 | 2.79 | 10.01% | 27.59 | 30.65 | 200961 | 60275.53 | 11.44% |
| 2025-12-17 | 28.90 | 27.86 | -1.21 | -4.16% | 27.27 | 28.90 | 115637 | 32315.56 | 6.58% |
| 2025-12-16 | 29.41 | 29.07 | -0.63 | -2.12% | 28.66 | 29.44 | 126545 | 36573.99 | 7.20% |
| 2025-12-15 | 28.47 | 29.70 | 1.10 | 3.85% | 28.22 | 29.79 | 168017 | 49004.82 | 9.56% |
| 2025-12-12 | 28.31 | 28.60 | 0.34 | 1.20% | 28.05 | 28.80 | 92512 | 26277.81 | 5.27% |
| 2025-12-11 | 28.22 | 28.26 | 0.21 | 0.75% | 28.04 | 29.25 | 48715 | 13801.27 | 2.77% |
| 2025-12-10 | 27.85 | 28.05 | 0.11 | 0.39% | 27.74 | 28.48 | 33642 | 9459.83 | 1.92% |
| 2025-12-09 | 28.38 | 27.94 | -0.34 | -1.20% | 27.82 | 28.58 | 36956 | 10392.77 | 2.10% |
| 2025-12-08 | 28.47 | 28.28 | 0.00 | 0.00% | 28.27 | 29.15 | 48564 | 13928.46 | 2.76% |
| 2025-12-05 | 27.53 | 28.28 | 0.71 | 2.58% | 27.24 | 28.33 | 43710 | 12227.43 | 2.49% |
| 2025-12-04 | 27.29 | 27.57 | 0.26 | 0.95% | 27.20 | 27.79 | 29030 | 7995.45 | 1.65% |
| 2025-12-03 | 27.78 | 27.31 | -0.56 | -2.01% | 27.16 | 27.92 | 40330 | 11040.96 | 2.30% |
| 2025-12-02 | 28.25 | 27.87 | -0.51 | -1.80% | 27.70 | 28.36 | 35208 | 9828.83 | 2.00% |
| 2025-12-01 | 28.35 | 28.38 | 0.35 | 1.25% | 28.17 | 28.83 | 46505 | 13269.39 | 2.65% |
| 2025-11-28 | 27.66 | 28.03 | 0.36 | 1.30% | 27.62 | 28.07 | 29085 | 8106.01 | 1.66% |
| 2025-11-27 | 27.60 | 27.67 | 0.01 | 0.04% | 27.40 | 27.93 | 26766 | 7416.88 | 1.52% |
| 2025-11-26 | 28.50 | 27.66 | -0.91 | -3.19% | 27.60 | 28.69 | 43425 | 12122.01 | 2.47% |
| 2025-11-25 | 28.65 | 28.57 | -0.06 | -0.21% | 28.28 | 28.88 | 39908 | 11434.32 | 2.27% |
| 2025-11-24 | 27.29 | 28.63 | 1.36 | 4.99% | 27.29 | 28.75 | 59248 | 16743.00 | 3.37% |
深证大盘股票行情在线 K线走势图
北摩高科(002985)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
