市北高新(600604)股票行情
市北高新(600604)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 |
|---|
| 2025-12-12 | 5.52 | 5.47 | -0.02 | -0.36% | 5.47 | 5.57 | 183010 | 10071.41 | 1.30% |
| 2025-12-11 | 5.70 | 5.49 | -0.24 | -4.19% | 5.48 | 5.70 | 249795 | 13850.45 | 1.77% |
| 2025-12-10 | 5.71 | 5.73 | -0.01 | -0.17% | 5.65 | 5.80 | 172694 | 9875.07 | 1.23% |
| 2025-12-09 | 5.85 | 5.74 | -0.13 | -2.21% | 5.73 | 5.86 | 143670 | 8304.04 | 1.02% |
| 2025-12-08 | 5.87 | 5.87 | -0.03 | -0.51% | 5.84 | 5.96 | 161692 | 9535.84 | 1.15% |
| 2025-12-05 | 5.88 | 5.90 | 0.02 | 0.34% | 5.78 | 5.90 | 115458 | 6749.29 | 0.82% |
| 2025-12-04 | 5.92 | 5.88 | -0.04 | -0.68% | 5.77 | 5.94 | 135532 | 7942.80 | 0.96% |
| 2025-12-03 | 6.06 | 5.92 | -0.19 | -3.11% | 5.90 | 6.09 | 199764 | 11914.81 | 1.42% |
| 2025-12-02 | 6.06 | 6.11 | 0.03 | 0.49% | 6.04 | 6.23 | 259638 | 15874.63 | 1.84% |
| 2025-12-01 | 6.09 | 6.08 | 0.03 | 0.50% | 6.05 | 6.18 | 350283 | 21355.72 | 2.49% |
| 2025-11-28 | 6.00 | 6.05 | 0.09 | 1.51% | 5.83 | 6.08 | 396793 | 23655.55 | 2.82% |
| 2025-11-27 | 5.78 | 5.96 | 0.23 | 4.01% | 5.68 | 6.26 | 479329 | 28642.23 | 3.41% |
| 2025-11-26 | 5.75 | 5.73 | -0.05 | -0.87% | 5.71 | 5.81 | 101868 | 5859.35 | 0.72% |
| 2025-11-25 | 5.72 | 5.78 | 0.03 | 0.52% | 5.68 | 5.83 | 128476 | 7422.08 | 0.91% |
| 2025-11-24 | 5.63 | 5.75 | 0.18 | 3.23% | 5.62 | 5.81 | 188485 | 10820.08 | 1.34% |
| 2025-11-21 | 5.71 | 5.57 | -0.21 | -3.63% | 5.56 | 5.80 | 196057 | 11076.08 | 1.39% |
| 2025-11-20 | 5.75 | 5.78 | 0.02 | 0.35% | 5.70 | 5.92 | 165868 | 9627.74 | 1.18% |
| 2025-11-19 | 5.89 | 5.76 | -0.15 | -2.54% | 5.73 | 5.92 | 208746 | 12119.90 | 1.48% |
| 2025-11-18 | 6.10 | 5.91 | -0.17 | -2.80% | 5.88 | 6.11 | 199966 | 11891.17 | 1.42% |
| 2025-11-17 | 5.95 | 6.08 | 0.08 | 1.33% | 5.95 | 6.10 | 203769 | 12294.63 | 1.45% |
| 2025-11-14 | 6.02 | 6.00 | 0.04 | 0.67% | 6.00 | 6.10 | 236641 | 14327.23 | 1.68% |
| 2025-11-13 | 5.90 | 5.96 | 0.03 | 0.51% | 5.86 | 5.97 | 141037 | 8367.18 | 1.00% |
| 2025-11-12 | 6.03 | 5.93 | -0.09 | -1.50% | 5.90 | 6.03 | 163012 | 9696.00 | 1.16% |
| 2025-11-11 | 6.02 | 6.02 | -0.01 | -0.17% | 5.98 | 6.11 | 178973 | 10801.65 | 1.27% |
| 2025-11-10 | 5.96 | 6.03 | 0.06 | 1.01% | 5.96 | 6.06 | 153358 | 9236.53 | 1.09% |
| 2025-11-07 | 6.07 | 5.97 | -0.10 | -1.65% | 5.97 | 6.09 | 187868 | 11296.43 | 1.33% |
| 2025-11-06 | 6.05 | 6.07 | 0.02 | 0.33% | 6.01 | 6.10 | 196681 | 11912.40 | 1.40% |
| 2025-11-05 | 5.99 | 6.05 | 0.00 | 0.00% | 5.97 | 6.09 | 163914 | 9920.75 | 1.16% |
| 2025-11-04 | 6.15 | 6.05 | -0.13 | -2.10% | 5.97 | 6.17 | 284955 | 17269.12 | 2.02% |
| 2025-11-03 | 6.21 | 6.18 | 0.01 | 0.16% | 6.05 | 6.22 | 290473 | 17845.21 | 2.06% |
| 2025-10-31 | 6.10 | 6.17 | 0.06 | 0.98% | 6.10 | 6.26 | 251790 | 15543.74 | 1.79% |
| 2025-10-30 | 6.30 | 6.11 | -0.25 | -3.93% | 6.10 | 6.35 | 440415 | 27239.45 | 3.13% |
| 2025-10-29 | 6.32 | 6.36 | 0.04 | 0.63% | 6.24 | 6.41 | 324440 | 20556.95 | 2.31% |
| 2025-10-28 | 6.54 | 6.32 | -0.28 | -4.24% | 6.29 | 6.55 | 500002 | 31781.25 | 3.55% |
| 2025-10-27 | 6.46 | 6.60 | 0.09 | 1.38% | 6.34 | 6.71 | 754283 | 49011.11 | 5.36% |
| 2025-10-24 | 6.80 | 6.51 | -0.26 | -3.84% | 6.50 | 6.96 | 789746 | 52538.67 | 5.61% |
| 2025-10-23 | 6.91 | 6.77 | -0.24 | -3.42% | 6.58 | 7.02 | 1140928 | 77336.80 | 8.11% |
| 2025-10-22 | 6.53 | 7.01 | 0.48 | 7.35% | 6.38 | 7.18 | 1782693 | 123601.88 | 12.67% |
| 2025-10-21 | 6.98 | 6.53 | 0.05 | 0.77% | 6.48 | 6.98 | 1268399 | 83782.91 | 9.01% |
| 2025-10-20 | 6.09 | 6.48 | 0.59 | 10.02% | 6.09 | 6.48 | 385148 | 24564.93 | 2.74% |
| 2025-10-17 | 6.10 | 5.89 | -0.19 | -3.13% | 5.88 | 6.12 | 327999 | 19576.41 | 2.33% |
| 2025-10-16 | 6.19 | 6.08 | -0.14 | -2.25% | 6.07 | 6.30 | 333465 | 20455.30 | 2.37% |
| 2025-10-15 | 6.27 | 6.22 | -0.07 | -1.11% | 6.09 | 6.36 | 426500 | 26296.54 | 3.03% |
| 2025-10-14 | 6.10 | 6.29 | 0.18 | 2.95% | 6.10 | 6.41 | 615225 | 38633.52 | 4.37% |
| 2025-10-13 | 6.01 | 6.11 | -0.16 | -2.55% | 5.98 | 6.20 | 432452 | 26362.74 | 3.07% |
| 2025-10-10 | 6.05 | 6.27 | 0.10 | 1.62% | 6.00 | 6.39 | 672268 | 41812.86 | 4.78% |
| 2025-10-09 | 6.00 | 6.17 | 0.21 | 3.52% | 5.97 | 6.29 | 780324 | 47743.89 | 5.54% |
| 2025-09-30 | 5.92 | 5.96 | 0.05 | 0.85% | 5.80 | 5.97 | 370914 | 21962.86 | 2.64% |
| 2025-09-29 | 6.00 | 5.91 | -0.20 | -3.27% | 5.89 | 6.09 | 699404 | 41653.78 | 4.97% |
| 2025-09-26 | 5.90 | 6.11 | 0.28 | 4.80% | 5.90 | 6.41 | 1223287 | 76353.38 | 8.69% |
| 2025-09-25 | 5.98 | 5.83 | -0.01 | -0.17% | 5.76 | 6.00 | 835277 | 49038.50 | 5.93% |
| 2025-09-24 | 5.34 | 5.84 | 0.53 | 9.98% | 5.31 | 5.84 | 510463 | 29353.96 | 3.63% |
| 2025-09-23 | 5.43 | 5.31 | -0.15 | -2.75% | 5.19 | 5.45 | 220616 | 11674.28 | 1.57% |
| 2025-09-22 | 5.46 | 5.46 | -0.02 | -0.36% | 5.36 | 5.49 | 146665 | 7955.81 | 1.04% |
| 2025-09-19 | 5.55 | 5.48 | -0.07 | -1.26% | 5.41 | 5.59 | 190243 | 10430.43 | 1.35% |
| 2025-09-18 | 5.70 | 5.55 | -0.17 | -2.97% | 5.52 | 5.76 | 280463 | 15858.56 | 1.99% |
| 2025-09-17 | 5.74 | 5.72 | -0.03 | -0.52% | 5.64 | 5.76 | 207803 | 11819.46 | 1.48% |
| 2025-09-16 | 5.60 | 5.75 | 0.15 | 2.68% | 5.59 | 5.75 | 302323 | 17171.23 | 2.15% |
| 2025-09-15 | 5.62 | 5.60 | 0.00 | 0.00% | 5.47 | 5.64 | 205220 | 11396.32 | 1.46% |
| 2025-09-12 | 5.57 | 5.60 | 0.04 | 0.72% | 5.55 | 5.64 | 214307 | 11980.52 | 1.52% |
| 2025-09-11 | 5.48 | 5.56 | 0.06 | 1.09% | 5.40 | 5.56 | 189065 | 10376.32 | 1.34% |
| 2025-09-10 | 5.51 | 5.50 | -0.03 | -0.54% | 5.48 | 5.59 | 158157 | 8727.48 | 1.12% |
| 2025-09-09 | 5.49 | 5.53 | 0.03 | 0.55% | 5.47 | 5.60 | 234332 | 12963.94 | 1.66% |
| 2025-09-08 | 5.46 | 5.50 | 0.03 | 0.55% | 5.46 | 5.57 | 184119 | 10133.77 | 1.31% |
| 2025-09-05 | 5.42 | 5.47 | 0.05 | 0.92% | 5.34 | 5.47 | 171316 | 9266.67 | 1.22% |
| 2025-09-04 | 5.41 | 5.42 | 0.00 | 0.00% | 5.36 | 5.52 | 196538 | 10744.25 | 1.40% |
| 2025-09-03 | 5.64 | 5.42 | -0.21 | -3.73% | 5.40 | 5.66 | 211175 | 11632.62 | 1.50% |
| 2025-09-02 | 5.73 | 5.63 | -0.11 | -1.92% | 5.56 | 5.74 | 239464 | 13496.85 | 1.70% |
| 2025-09-01 | 5.83 | 5.74 | -0.03 | -0.52% | 5.71 | 5.85 | 181227 | 10479.53 | 1.29% |
| 2025-08-29 | 5.92 | 5.77 | -0.14 | -2.37% | 5.73 | 5.94 | 229310 | 13317.21 | 1.63% |
| 2025-08-28 | 5.83 | 5.91 | 0.08 | 1.37% | 5.70 | 5.92 | 265228 | 15460.92 | 1.88% |
| 2025-08-27 | 6.04 | 5.83 | -0.24 | -3.95% | 5.83 | 6.08 | 426168 | 25395.75 | 3.03% |
| 2025-08-26 | 6.13 | 6.07 | -0.06 | -0.98% | 6.01 | 6.13 | 342849 | 20775.48 | 2.44% |
| 2025-08-25 | 6.10 | 6.13 | 0.04 | 0.66% | 6.01 | 6.22 | 556323 | 33924.33 | 3.95% |
| 2025-08-22 | 6.16 | 6.09 | -0.01 | -0.16% | 6.00 | 6.23 | 451547 | 27554.91 | 3.21% |
| 2025-08-21 | 6.18 | 6.10 | 0.04 | 0.66% | 6.07 | 6.39 | 584975 | 36229.63 | 4.16% |
| 2025-08-20 | 5.94 | 6.06 | 0.06 | 1.00% | 5.94 | 6.19 | 467980 | 28332.14 | 3.33% |
| 2025-08-19 | 5.80 | 6.00 | 0.22 | 3.81% | 5.77 | 6.17 | 659295 | 39658.20 | 4.68% |
| 2025-08-18 | 5.82 | 5.78 | 0.00 | 0.00% | 5.72 | 5.83 | 345872 | 19977.00 | 2.46% |
| 2025-08-15 | 5.68 | 5.78 | 0.10 | 1.76% | 5.62 | 5.79 | 369912 | 21219.29 | 2.63% |
上证大盘股票行情在线 K线走势图
市北高新(600604)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
