当前位置: 爱股网 > 股票行情 > 北摩高科(002985)股票行情

北摩高科(002985)股票行情

北摩高科(002985)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	36.15	35.92	-0.11	-0.31%	35.74	36.50	62846	22687.70	1.90%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58