北摩高科（002985）历史行情

以下为北摩高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.190	25.970	26.450	25.370	-0.290	-1.104%	3.40万	0.00亿	0.000%
2026-10-08	26.110	26.260	27.000	25.980	0.110	0.421%	2.95万	0.00亿	0.000%
2026-10-07	26.130	26.150	26.530	25.990	0.050	0.192%	228.27万	0.60亿	0.690%
2026-10-06	26.130	26.150	26.530	25.990	0.050	0.192%	228.27万	0.60亿	0.690%
2026-10-05	26.130	26.150	26.530	25.990	0.050	0.192%	228.27万	0.60亿	0.690%
2026-10-02	26.130	26.150	26.530	25.990	0.050	0.192%	228.27万	0.60亿	0.690%
2026-10-01	26.130	26.150	26.530	25.990	0.050	0.192%	228.27万	0.60亿	0.690%
2026-09-30	26.130	26.150	26.530	25.990	0.050	0.192%	2.28万	0.00亿	0.000%
2026-09-29	26.850	26.100	27.100	25.950	-0.810	-3.010%	5.12万	0.00亿	0.000%
2026-09-28	27.360	26.910	27.800	26.850	-0.520	-1.896%	2.74万	0.00亿	0.000%
2026-09-27	27.840	27.430	27.920	27.240	-0.440	-1.579%	286.95万	0.79亿	0.867%
2026-09-24	27.840	27.430	27.920	27.240	-0.440	-1.579%	2.87万	0.00亿	0.000%
2026-09-23	28.020	27.870	28.130	27.760	-0.130	-0.464%	2.90万	0.00亿	0.000%
2026-09-22	28.000	28.000	28.070	27.600	0.190	0.683%	3.86万	0.00亿	0.000%
2026-09-21	27.410	27.810	28.350	27.310	0.400	1.459%	4.17万	0.00亿	0.000%
2026-09-18	27.600	27.410	27.850	27.330	-0.100	-0.364%	2.99万	0.00亿	0.000%
2026-09-17	28.080	27.510	28.180	27.480	-0.580	-2.065%	3.66万	0.00亿	0.000%
2026-09-16	28.030	28.090	28.250	27.750	0.020	0.071%	2.75万	0.00亿	0.000%
2026-09-15	27.870	28.070	28.590	27.730	0.190	0.681%	3.24万	0.00亿	0.000%
2026-09-14	28.720	27.880	28.800	27.680	-0.850	-2.959%	4.56万	0.00亿	0.000%
2026-09-11	28.610	28.730	28.920	28.140	-0.110	-0.381%	5.27万	0.00亿	0.000%
2026-09-10	28.910	28.840	29.220	28.620	-0.180	-0.620%	4.66万	0.00亿	0.000%
2026-09-09	29.000	29.020	29.670	28.920	-0.060	-0.206%	5.98万	0.00亿	0.000%
2026-09-08	29.180	29.080	29.840	29.000	-0.100	-0.343%	9.45万	0.00亿	0.000%
2026-09-07	27.710	29.180	29.250	27.550	1.470	5.305%	11.39万	0.00亿	0.000%
2026-09-04	27.490	27.710	28.180	27.460	0.240	0.874%	5.81万	0.00亿	0.000%
2026-09-03	27.100	27.470	27.630	27.100	0.310	1.141%	4.26万	0.00亿	0.000%
2026-09-02	27.130	27.160	27.410	27.060	0.010	0.037%	4.51万	0.00亿	0.000%
2026-09-01	27.320	27.150	27.640	27.100	-0.210	-0.768%	4.22万	0.00亿	0.000%
2026-08-31	26.760	27.360	27.650	26.650	0.600	2.242%	5.40万	0.00亿	0.000%
2026-08-28	26.280	26.760	27.050	26.220	0.490	1.865%	5.92万	0.00亿	0.000%
2026-08-27	26.140	26.270	26.450	25.970	0.100	0.382%	3.64万	0.00亿	0.000%
2026-08-26	26.090	26.170	26.450	25.900	0.620	2.427%	5.65万	0.00亿	0.000%
2026-08-25	25.020	25.550	25.640	24.870	0.420	1.671%	2.81万	0.00亿	0.000%
2026-08-24	25.110	25.130	25.550	24.880	-0.080	-0.317%	2.52万	0.00亿	0.000%
2026-08-21	25.070	25.210	25.330	24.870	-0.020	-0.079%	2.00万	0.00亿	0.000%
2026-08-20	25.170	25.230	25.530	25.120	0.080	0.318%	2.35万	0.00亿	0.000%
2026-08-19	26.690	25.150	26.700	25.140	-1.080	-4.117%	4.59万	0.00亿	0.000%
2026-08-18	26.600	26.230	26.740	25.930	-0.340	-1.280%	4.38万	0.00亿	0.000%
2026-08-17	26.230	26.570	26.620	26.050	0.420	1.606%	3.38万	0.00亿	0.000%
2026-08-14	25.930	26.150	26.500	25.930	0.230	0.887%	3.38万	0.00亿	0.000%
2026-08-13	26.360	25.920	26.390	25.900	-0.350	-1.332%	3.19万	0.00亿	0.000%
2026-08-12	26.180	26.270	26.350	26.100	0.090	0.344%	2.23万	0.00亿	0.000%
2026-08-11	26.200	26.180	26.310	25.800	-0.260	-0.983%	2.69万	0.00亿	0.000%
2026-08-10	26.000	26.440	26.500	25.610	0.440	1.692%	4.23万	0.00亿	0.000%
2026-08-07	26.180	26.000	26.210	25.680	-0.160	-0.612%	3.54万	0.00亿	0.000%
2026-08-06	26.300	26.160	26.430	25.860	-0.210	-0.796%	3.88万	0.00亿	0.000%
2026-08-05	26.110	26.370	26.700	26.000	0.280	1.073%	5.28万	0.00亿	0.000%
2026-08-04	26.280	26.090	26.490	26.020	-0.190	-0.723%	3.78万	0.00亿	0.000%
2026-08-03	25.550	26.280	26.320	25.500	0.710	2.777%	4.31万	0.00亿	0.000%
2026-07-31	25.470	25.570	25.760	25.340	0.090	0.353%	4.60万	0.00亿	0.000%
2026-07-30	25.380	25.480	25.750	25.220	0.030	0.118%	4.22万	0.00亿	0.000%
2026-07-29	24.880	25.450	25.640	24.790	0.570	2.291%	4.91万	0.00亿	0.000%
2026-07-28	25.000	24.880	25.140	24.710	-0.210	-0.837%	3.30万	0.00亿	0.000%
2026-07-27	23.700	25.090	25.200	23.680	1.210	5.067%	6.53万	0.00亿	0.000%
2026-07-24	24.190	23.880	24.590	23.870	-0.380	-1.566%	4.24万	0.00亿	0.000%
2026-07-23	23.700	24.260	24.440	23.590	0.590	2.493%	4.49万	0.00亿	0.000%
2026-07-22	23.990	23.670	24.350	23.620	-0.540	-2.230%	4.81万	0.00亿	0.000%
2026-07-21	24.050	24.210	24.480	23.580	0.030	0.124%	5.40万	0.00亿	0.000%
2026-07-20	23.930	24.180	24.650	23.660	0.120	0.499%	5.17万	0.00亿	0.000%
2026-07-17	24.900	24.060	25.120	24.060	-0.860	-3.451%	5.32万	0.00亿	0.000%
2026-07-16	24.710	24.920	25.300	24.450	0.040	0.161%	4.16万	0.00亿	0.000%
2026-07-15	24.510	24.880	25.110	24.410	0.230	0.933%	3.67万	0.00亿	0.000%
2026-07-14	24.800	24.650	24.900	24.200	-0.170	-0.685%	4.53万	0.00亿	0.000%
2026-07-13	26.340	24.820	26.380	24.700	-1.540	-5.842%	7.05万	0.00亿	0.000%
2026-07-10	25.500	26.360	27.410	25.050	0.820	3.211%	8.87万	0.00亿	0.000%
2026-07-09	25.300	25.540	25.730	24.600	0.220	0.869%	5.00万	0.00亿	0.000%
2026-07-08	26.000	25.320	26.190	25.290	-0.770	-2.951%	4.51万	0.00亿	0.000%
2026-07-07	27.010	26.090	27.450	25.930	-1.110	-4.081%	6.15万	0.00亿	0.000%
2026-07-06	28.450	27.200	28.600	27.100	-1.180	-4.158%	7.16万	0.00亿	0.000%
2026-07-03	26.990	28.380	29.100	26.900	1.460	5.423%	9.83万	0.00亿	0.000%
2026-07-02	27.200	26.920	28.200	26.820	-0.250	-0.920%	6.72万	0.00亿	0.000%
2026-07-01	27.000	27.170	27.570	26.330	-0.530	-1.913%	10.25万	0.00亿	0.000%
2026-06-30	27.000	27.700	28.120	26.810	0.930	3.474%	5.32万	0.00亿	0.000%
2026-06-29	28.150	26.770	28.210	26.570	-1.310	-4.665%	6.93万	0.00亿	0.000%
2026-06-26	27.900	28.080	28.530	27.130	0.120	0.429%	7.22万	0.00亿	0.000%
2026-06-25	28.730	27.960	29.250	27.850	-0.860	-2.984%	6.08万	0.00亿	0.000%
2026-06-24	28.960	28.820	29.100	28.240	-0.140	-0.483%	4.81万	0.00亿	0.000%
2026-06-23	29.420	28.960	29.530	28.740	-0.580	-1.963%	5.33万	0.00亿	0.000%
2026-06-22	30.300	29.540	30.330	28.650	-0.880	-2.893%	8.93万	0.00亿	0.000%
2026-06-18	30.210	30.420	30.920	29.720	0.040	0.132%	6.79万	0.00亿	0.000%
2026-06-17	30.660	30.380	30.830	30.210	-0.280	-0.913%	5.75万	0.00亿	0.000%
2026-06-16	30.970	30.660	31.260	30.430	-0.460	-1.478%	9.32万	0.00亿	0.000%
2026-06-15	30.580	31.120	31.310	30.200	1.130	3.768%	15.75万	0.00亿	0.000%
2026-06-12	27.670	29.990	29.990	27.460	2.730	10.015%	6.52万	0.00亿	0.000%
2026-06-11	27.200	27.260	27.500	26.890	-0.170	-0.620%	4.05万	0.00亿	0.000%
2026-06-10	27.800	27.430	28.290	27.230	-0.640	-2.280%	3.69万	0.00亿	0.000%
2026-06-09	28.300	28.070	28.480	27.770	-0.130	-0.461%	4.00万	0.00亿	0.000%
2026-06-08	28.900	28.200	29.440	27.930	-0.960	-3.292%	5.81万	0.00亿	0.000%
2026-06-05	29.280	29.160	29.580	28.680	0.120	0.413%	4.27万	0.00亿	0.000%
2026-06-04	29.680	29.040	29.730	28.800	-0.690	-2.321%	4.46万	0.00亿	0.000%
2026-06-03	29.600	29.730	30.190	29.480	0.020	0.067%	3.95万	0.00亿	0.000%
2026-06-02	30.510	29.710	30.620	29.610	-0.790	-2.590%	4.96万	0.00亿	0.000%
2026-06-01	30.190	30.500	30.580	30.060	0.290	0.960%	3.54万	0.00亿	0.000%
2026-05-29	32.000	30.210	32.000	30.100	-1.340	-4.247%	5.87万	0.00亿	0.000%
2026-05-28	31.410	31.550	31.880	31.050	0.120	0.382%	3.98万	0.00亿	0.000%
2026-05-27	32.170	31.430	32.400	31.200	-0.750	-2.331%	4.15万	0.00亿	0.000%
2026-05-26	32.940	32.180	32.940	31.600	-0.750	-2.278%	5.39万	0.00亿	0.000%
2026-05-25	32.770	32.930	33.140	32.190	0.450	1.385%	4.54万	0.00亿	0.000%
2026-05-22	32.540	32.480	32.700	32.050	0.150	0.464%	4.41万	0.00亿	0.000%
2026-05-21	32.980	32.330	33.670	32.310	-0.570	-1.733%	6.39万	0.00亿	0.000%
2026-05-20	33.010	32.900	33.100	32.350	-0.270	-0.814%	4.61万	0.00亿	0.000%
2026-05-19	33.180	33.170	33.470	32.650	-0.070	-0.211%	4.71万	0.00亿	0.000%
2026-05-18	33.210	33.240	33.480	32.810	-0.250	-0.746%	4.29万	0.00亿	0.000%
2026-05-15	33.910	33.490	34.100	33.310	-0.420	-1.239%	5.13万	0.00亿	0.000%
2026-05-14	35.480	33.910	35.560	33.900	-1.430	-4.046%	7.15万	0.00亿	0.000%
2026-05-13	34.690	35.340	35.760	34.210	0.540	1.552%	7.15万	0.00亿	0.000%
2026-05-12	36.000	34.800	36.010	34.760	-1.320	-3.654%	9.35万	0.00亿	0.000%
2026-05-11	36.750	36.120	37.030	36.050	-0.560	-1.527%	10.47万	0.00亿	0.000%
2026-05-08	36.360	36.680	36.960	35.620	0.140	0.383%	12.40万	0.00亿	0.000%
2026-05-07	36.150	36.540	36.610	35.880	0.480	1.331%	8.68万	0.00亿	0.000%
2026-05-06	35.800	36.060	36.370	35.700	0.430	1.207%	9.07万	0.00亿	0.000%
2026-04-30	35.480	35.630	35.840	35.220	0.030	0.084%	6.99万	0.00亿	0.000%
2026-04-29	35.260	35.600	36.160	35.070	0.580	1.656%	8.03万	0.00亿	0.000%
2026-04-28	37.050	35.020	37.060	35.000	-2.220	-5.961%	11.85万	0.00亿	0.000%
2026-04-27	39.000	37.240	39.280	37.200	-2.090	-5.314%	15.71万	0.00亿	0.000%
2026-04-24	39.730	39.330	39.990	38.730	-0.890	-2.213%	13.88万	0.00亿	0.000%
2026-04-23	38.580	40.220	40.220	38.190	1.650	4.278%	20.52万	0.00亿	0.000%
2026-04-22	38.300	38.570	38.800	37.500	-0.220	-0.567%	12.52万	0.00亿	0.000%
2026-04-21	37.900	38.790	39.590	37.540	1.070	2.837%	17.69万	0.00亿	0.000%
2026-04-20	36.930	37.720	37.720	36.230	0.870	2.361%	12.23万	0.00亿	0.000%
2026-04-17	36.720	36.850	36.970	36.360	0.120	0.327%	6.45万	0.00亿	0.000%
2026-04-16	37.090	36.730	37.270	36.490	-0.330	-0.890%	7.36万	0.00亿	0.000%
2026-04-15	37.160	37.060	37.750	36.940	0.190	0.515%	10.88万	0.00亿	0.000%
2026-04-14	36.580	36.870	37.040	36.290	0.600	1.654%	8.67万	0.00亿	0.000%
2026-04-13	35.930	36.270	36.670	35.670	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-10	35.970	36.060	36.590	35.780	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-09	35.890	35.570	35.890	35.370	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-08	35.930	36.230	36.370	35.870	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-07	34.900	35.140	35.270	34.830	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-03	35.850	34.900	36.060	34.800	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-02	36.240	35.870	36.680	35.580	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-01	36.780	36.240	36.870	35.900	0.000	0.000%	5.32万	0.00亿	0.000%