市北高新（600604）历史行情
以下为市北高新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.430 | 4.480 | 4.600 | 4.420 | 0.100 | 2.283% | 1,439.09万 | 0.65亿 | 1.022% |
| 2026-10-15 | 4.480 | 4.380 | 4.490 | 4.360 | -0.150 | -3.311% | 14.75万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.630 | 4.530 | 4.680 | 4.520 | -0.130 | -2.790% | 11.14万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.650 | 4.660 | 4.680 | 4.540 | -0.010 | -0.214% | 15.38万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.760 | 4.670 | 4.800 | 4.630 | -0.090 | -1.891% | 12.18万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.700 | 4.760 | 4.800 | 4.630 | 0.020 | 0.422% | 17.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.800 | 4.740 | 4.870 | 4.700 | -0.120 | -2.469% | 13.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 2,831.98万 | 1.35亿 | 2.012% |
| 2026-10-06 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 2,831.98万 | 1.35亿 | 2.012% |
| 2026-10-05 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 2,831.98万 | 1.35亿 | 2.012% |
| 2026-10-02 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 2,831.98万 | 1.35亿 | 2.012% |
| 2026-10-01 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 2,831.98万 | 1.35亿 | 2.012% |
| 2026-09-30 | 4.800 | 4.860 | 4.900 | 4.620 | 0.010 | 0.206% | 28.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.790 | 4.850 | 4.900 | 4.770 | 0.080 | 1.677% | 26.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.820 | 4.770 | 4.860 | 4.730 | -0.040 | -0.832% | 15.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.930 | 4.810 | 4.970 | 4.800 | -0.160 | -3.219% | 2,762.53万 | 1.34亿 | 1.963% |
| 2026-09-24 | 4.930 | 4.810 | 4.970 | 4.800 | -0.160 | -3.219% | 27.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.890 | 4.970 | 5.110 | 4.890 | 0.030 | 0.607% | 40.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.730 | 4.940 | 4.960 | 4.730 | 0.170 | 3.564% | 40.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.590 | 4.770 | 4.780 | 4.550 | 0.160 | 3.471% | 24.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.500 | 4.610 | 4.620 | 4.490 | 0.100 | 2.217% | 15.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.440 | 4.510 | 4.530 | 4.410 | 0.050 | 1.121% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.440 | 4.460 | 4.470 | 4.350 | 0.030 | 0.677% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.520 | 4.430 | 4.530 | 4.420 | -0.090 | -1.991% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.520 | 4.520 | 4.570 | 4.480 | -0.030 | -0.659% | 9.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.620 | 4.550 | 4.660 | 4.510 | -0.110 | -2.361% | 14.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.680 | 4.660 | 4.700 | 4.620 | -0.070 | -1.480% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.840 | 4.730 | 4.850 | 4.690 | -0.130 | -2.675% | 24.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.780 | 4.860 | 4.880 | 4.770 | 0.040 | 0.830% | 22.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.840 | 4.820 | 4.860 | 4.750 | -0.040 | -0.823% | 18.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.900 | 4.860 | 4.960 | 4.820 | 0.040 | 0.830% | 35.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.790 | 4.820 | 4.880 | 4.710 | 0.020 | 0.417% | 29.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.890 | 4.800 | 4.910 | 4.710 | -0.080 | -1.639% | 31.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.740 | 4.880 | 4.910 | 4.710 | 0.080 | 1.667% | 44.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.100 | 4.800 | 5.180 | 4.800 | -0.080 | -1.639% | 61.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.990 | 4.880 | 5.030 | 4.880 | -0.100 | -2.008% | 39.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.970 | 4.980 | 5.080 | 4.900 | -0.120 | -2.353% | 86.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.600 | 5.100 | 5.100 | 4.560 | 0.460 | 9.914% | 97.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 4.640 | 4.900 | 4.550 | -0.300 | -6.073% | 59.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.920 | 4.940 | 4.940 | 4.920 | 0.450 | 10.022% | 28.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.510 | 4.490 | 4.550 | 4.410 | -0.070 | -1.535% | 16.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.410 | 4.560 | 4.680 | 4.410 | 0.120 | 2.703% | 27.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.660 | 4.440 | 4.790 | 4.420 | -0.240 | -5.128% | 31.53万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.860 | 4.680 | 4.870 | 4.610 | -0.140 | -2.905% | 27.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.880 | 4.820 | 5.050 | 4.770 | -0.060 | -1.230% | 40.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.760 | 4.880 | 4.980 | 4.590 | 0.100 | 2.092% | 60.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.210 | 4.780 | 5.350 | 4.760 | -0.230 | -4.591% | 77.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.530 | 5.010 | 5.010 | 4.530 | 0.460 | 10.110% | 37.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.450 | 4.550 | 4.760 | 4.420 | 0.070 | 1.562% | 25.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.440 | 4.480 | 4.490 | 4.400 | 0.040 | 0.901% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.600 | 4.440 | 4.620 | 4.410 | -0.140 | -3.057% | 13.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.570 | 4.580 | 4.670 | 4.520 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.480 | 4.580 | 4.590 | 4.480 | 0.080 | 1.778% | 14.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.540 | 4.500 | 4.580 | 4.450 | -0.040 | -0.881% | 16.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.380 | 4.540 | 4.580 | 4.350 | 0.190 | 4.368% | 21.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.280 | 4.350 | 4.390 | 4.260 | 0.100 | 2.353% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.230 | 4.250 | 4.330 | 4.230 | -0.020 | -0.468% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.220 | 4.270 | 4.310 | 4.200 | 0.040 | 0.946% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.170 | 4.230 | 4.260 | 4.150 | 0.060 | 1.439% | 9.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.100 | 4.170 | 4.180 | 4.070 | 0.070 | 1.707% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.100 | 4.190 | 4.090 | -0.090 | -2.148% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.110 | 4.190 | 4.210 | 4.090 | 0.070 | 1.699% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.100 | 4.120 | 4.180 | 4.070 | -0.020 | -0.483% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.200 | 4.140 | 4.200 | 4.060 | -0.070 | -1.663% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.200 | 4.210 | 4.280 | 4.140 | 0.010 | 0.238% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.260 | 4.200 | 4.360 | 4.170 | -0.130 | -3.002% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.170 | 4.330 | 4.560 | 4.170 | 0.130 | 3.095% | 27.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.200 | 4.200 | 4.300 | 4.160 | -0.080 | -1.869% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.280 | 4.350 | 4.170 | 0.090 | 2.148% | 14.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.150 | 4.190 | 4.300 | 4.150 | -0.010 | -0.238% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.020 | 4.200 | 4.300 | 4.020 | 0.230 | 5.793% | 24.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.960 | 3.970 | 3.990 | 3.890 | 0.010 | 0.253% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.980 | 3.960 | 4.000 | 3.930 | -0.030 | -0.752% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.080 | 3.990 | 4.160 | 3.980 | -0.120 | -2.920% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.100 | 4.110 | 4.140 | 4.070 | 0.010 | 0.244% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.080 | 4.100 | 4.130 | 4.050 | 0.020 | 0.490% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.080 | 4.080 | 4.190 | 4.070 | -0.020 | -0.488% | 6.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.990 | 4.100 | 4.220 | 3.960 | 0.110 | 2.757% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.000 | 3.990 | 4.030 | 3.950 | -0.040 | -0.993% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.990 | 4.030 | 4.040 | 3.890 | 0.030 | 0.750% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.980 | 4.000 | 4.130 | 3.940 | -0.010 | -0.249% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.060 | 4.010 | 4.080 | 3.980 | -0.050 | -1.232% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.180 | 4.060 | 4.220 | 4.040 | -0.120 | -2.871% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.180 | 4.250 | 4.110 | 0.040 | 0.966% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.100 | 4.140 | 4.140 | 3.960 | 0.040 | 0.976% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.150 | 4.100 | 4.180 | 4.090 | -0.060 | -1.442% | 7.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.260 | 4.160 | 4.300 | 4.150 | -0.090 | -2.118% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.320 | 4.250 | 4.330 | 4.220 | -0.030 | -0.701% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.220 | 4.280 | 4.320 | 4.220 | 0.060 | 1.422% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.140 | 4.220 | 4.230 | 4.110 | 0.120 | 2.927% | 10.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.180 | 4.100 | 4.180 | 4.100 | -0.090 | -2.148% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.180 | 4.190 | 4.300 | 4.170 | -0.070 | -1.643% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.230 | 4.260 | 4.370 | 4.220 | 0.120 | 2.899% | 14.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.130 | 4.140 | 4.230 | 4.080 | -0.100 | -2.358% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.230 | 4.240 | 4.280 | 4.180 | 0.010 | 0.236% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.330 | 4.230 | 4.350 | 4.200 | -0.120 | -2.759% | 13.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.450 | 4.350 | 4.470 | 4.310 | -0.100 | -2.247% | 15.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.530 | 4.450 | 4.540 | 4.420 | -0.110 | -2.412% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.440 | 4.560 | 4.560 | 4.250 | 0.090 | 2.013% | 20.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.480 | 4.470 | 4.640 | 4.460 | 0.010 | 0.224% | 23.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.490 | 4.460 | 4.520 | 4.380 | -0.020 | -0.446% | 21.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.730 | 4.480 | 4.800 | 4.450 | -0.290 | -6.080% | 43.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.930 | 4.770 | 4.970 | 4.760 | -0.250 | -4.980% | 49.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.200 | 5.020 | 5.290 | 4.950 | -0.270 | -5.104% | 70.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.220 | 5.290 | 5.500 | 5.210 | -0.500 | -8.636% | 116.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.930 | 5.790 | 5.940 | 5.670 | 0.390 | 7.222% | 154.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.400 | 5.400 | 5.400 | 5.400 | 0.490 | 9.980% | 20.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.890 | 4.910 | 5.030 | 4.860 | 0.010 | 0.204% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.790 | 4.900 | 4.990 | 4.760 | 0.170 | 3.594% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.810 | 4.730 | 4.820 | 4.710 | -0.090 | -1.867% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.990 | 4.820 | 5.040 | 4.820 | -0.170 | -3.407% | 14.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.820 | 4.990 | 5.070 | 4.760 | 0.150 | 3.099% | 26.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.920 | 4.840 | 4.930 | 4.840 | -0.090 | -1.826% | 9.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.930 | 4.930 | 4.990 | 4.890 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.880 | 4.930 | 4.950 | 4.860 | 0.040 | 0.818% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.890 | 4.890 | 4.930 | 4.850 | -0.020 | -0.407% | 6.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.850 | 4.910 | 4.920 | 4.830 | 0.080 | 1.656% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.840 | 4.830 | 4.860 | 4.790 | -0.020 | -0.412% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.730 | 4.850 | 4.870 | 4.720 | 0.100 | 2.105% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.890 | 4.750 | 4.910 | 4.720 | -0.150 | -3.061% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.910 | 4.900 | 4.950 | 4.820 | -0.120 | -2.390% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.070 | 5.020 | 5.090 | 4.950 | -0.060 | -1.181% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.950 | 5.080 | 5.210 | 4.950 | 0.120 | 2.419% | 25.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.790 | 4.960 | 5.050 | 4.790 | 0.140 | 2.905% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.830 | 4.820 | 4.850 | 4.790 | -0.020 | -0.413% | 5.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.850 | 4.840 | 4.850 | 4.790 | 0.000 | 0.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.870 | 4.880 | 4.890 | 4.820 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.850 | 4.870 | 4.870 | 4.790 | 0.030 | 0.620% | 7.26万 | 0.35亿 | 0.520% |
| 2026-04-15 | 4.940 | 4.840 | 4.950 | 4.830 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.880 | 4.940 | 4.950 | 4.860 | 0.080 | 1.646% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.850 | 4.860 | 4.910 | 4.840 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.850 | 4.880 | 4.900 | 4.830 | 0.000 | 0.000% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.890 | 4.820 | 4.890 | 4.770 | 0.000 | 0.000% | 9.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.860 | 4.910 | 4.920 | 4.850 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.760 | 4.790 | 4.810 | 4.740 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.960 | 4.800 | 5.000 | 4.800 | 0.000 | 0.000% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.150 | 4.990 | 5.180 | 4.950 | 0.000 | 0.000% | 23.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.220 | 5.200 | 5.250 | 5.130 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |