北摩高科(002985)股票信息
| 股票代码 | 002985 |
| 股票名称 | 北摩高科 |
| 最新价/元 | 22.11 |
| 涨跌额/元 | 2.01 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 22.11 |
| 卖出/元 | 0.00 |
| 昨收/元 | 20.10 |
| 今开/元 | 21.00 |
| 最高/元 | 22.11 |
| 最低/元 | 20.81 |
| 成交量/手 | 98312.10 |
| 成交额/万 | 21301.39 |
| 股净值/元 | 33.50 |
| 市净率 | 2.78 |
| 总市值/万 | 733728.31 |
| 流通值/万 | 458305.80 |
| 换手率/% | 4.74 |
| 入市日期 | 2020-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
北摩高科(002985)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 21.00 | 22.11 | 2.01 | 10.00 | 98312.10 | 21301.39 | 4.74 |
| 2024-09-27 | 19.24 | 20.10 | 1.21 | 6.41 | 58527.08 | 11557.10 | 2.82 |
| 2024-09-26 | 18.36 | 19.14 | 0.77 | 4.19 | 36455.92 | 6809.27 | 1.76 |
| 2024-09-25 | 18.20 | 18.37 | 0.28 | 1.55 | 34183.24 | 6300.67 | 1.65 |
| 2024-09-24 | 17.48 | 18.09 | 0.71 | 4.09 | 30441.56 | 5405.02 | 1.47 |
| 2024-09-23 | 17.19 | 17.38 | 0.18 | 1.05 | 13588.01 | 2359.91 | 0.66 |
| 2024-09-20 | 17.40 | 17.20 | -0.23 | -1.32 | 15713.95 | 2706.23 | 0.76 |
| 2024-09-19 | 17.11 | 17.43 | 0.34 | 1.99 | 22933.40 | 3973.79 | 1.11 |
| 2024-09-18 | 17.27 | 17.09 | -0.14 | -0.81 | 15108.26 | 2577.49 | 0.73 |
| 2024-09-13 | 17.58 | 17.23 | -0.36 | -2.05 | 12983.60 | 2264.84 | 0.63 |
| 2024-09-12 | 17.70 | 17.59 | -0.12 | -0.68 | 13693.90 | 2437.80 | 0.66 |
| 2024-09-11 | 17.40 | 17.71 | 0.06 | 0.34 | 13956.23 | 2463.07 | 0.67 |
| 2024-09-10 | 17.78 | 17.65 | -0.07 | -0.40 | 17153.55 | 3009.48 | 0.83 |
| 2024-09-09 | 17.78 | 17.72 | -0.14 | -0.78 | 14776.71 | 2627.62 | 0.71 |
| 2024-09-06 | 18.43 | 17.86 | -0.42 | -2.30 | 16336.85 | 2942.29 | 0.79 |
| 2024-09-05 | 18.11 | 18.28 | 0.22 | 1.22 | 18876.65 | 3458.67 | 0.91 |
| 2024-09-04 | 18.01 | 18.06 | -0.01 | -0.06 | 14760.61 | 2673.23 | 0.71 |
| 2024-09-03 | 17.86 | 18.07 | 0.20 | 1.12 | 16509.42 | 2978.43 | 0.80 |
| 2024-09-02 | 18.34 | 17.87 | -0.58 | -3.14 | 24555.00 | 4447.83 | 1.18 |
| 2024-08-30 | 18.22 | 18.45 | 0.27 | 1.49 | 32294.70 | 5967.23 | 1.56 |
| 2024-08-29 | 17.70 | 18.18 | 0.30 | 1.68 | 20360.20 | 3691.39 | 0.98 |
| 2024-08-28 | 17.75 | 17.88 | 0.13 | 0.73 | 14052.16 | 2512.23 | 0.68 |
| 2024-08-27 | 18.02 | 17.75 | -0.38 | -2.10 | 15962.89 | 2841.12 | 0.77 |
| 2024-08-26 | 18.09 | 18.13 | 0.09 | 0.50 | 15461.09 | 2793.66 | 0.75 |
| 2024-08-23 | 18.20 | 18.04 | -0.16 | -0.88 | 20104.62 | 3622.29 | 0.97 |
| 2024-08-22 | 18.39 | 18.20 | -0.19 | -1.03 | 18882.60 | 3464.98 | 0.91 |
| 2024-08-21 | 18.60 | 18.39 | -0.26 | -1.39 | 17620.00 | 3260.69 | 0.85 |
| 2024-08-20 | 19.08 | 18.65 | -0.43 | -2.25 | 23065.80 | 4330.55 | 1.11 |
| 2024-08-19 | 19.20 | 19.08 | -0.16 | -0.83 | 16232.81 | 3115.76 | 0.78 |
| 2024-08-16 | 19.84 | 19.24 | -0.56 | -2.83 | 27631.35 | 5368.44 | 1.33 |
| 2024-08-15 | 19.82 | 19.80 | -0.06 | -0.30 | 25567.70 | 5063.68 | 1.23 |
| 2024-08-14 | 20.27 | 19.86 | -0.44 | -2.17 | 20563.74 | 4115.71 | 0.99 |
| 2024-08-13 | 20.11 | 20.30 | 0.11 | 0.55 | 25801.27 | 5226.07 | 1.24 |
| 2024-08-12 | 20.41 | 20.19 | -0.22 | -1.08 | 19663.72 | 3973.60 | 0.95 |
| 2024-08-09 | 20.71 | 20.41 | -0.30 | -1.45 | 24575.12 | 5056.92 | 1.19 |
| 2024-08-08 | 21.31 | 20.71 | -0.71 | -3.32 | 42534.05 | 8835.93 | 2.05 |
| 2024-08-07 | 21.18 | 21.42 | 0.26 | 1.23 | 48536.00 | 10391.78 | 2.34 |
| 2024-08-06 | 20.79 | 21.16 | 0.65 | 3.17 | 50932.04 | 10698.26 | 2.46 |
| 2024-08-05 | 20.96 | 20.51 | -0.69 | -3.26 | 55956.45 | 11793.64 | 2.70 |
| 2024-08-02 | 21.20 | 21.20 | -0.26 | -1.21 | 70287.14 | 15144.74 | 3.39 |
| 2024-08-01 | 21.28 | 21.46 | 0.31 | 1.47 | 72903.50 | 15669.88 | 3.52 |
| 2024-07-31 | 20.68 | 21.15 | 0.45 | 2.17 | 62299.90 | 12972.80 | 3.01 |
| 2024-07-30 | 20.60 | 20.70 | -0.10 | -0.48 | 50141.00 | 10328.95 | 2.42 |
| 2024-07-29 | 20.59 | 20.80 | 0.26 | 1.27 | 47779.21 | 9869.87 | 2.31 |
| 2024-07-26 | 19.38 | 20.54 | 1.06 | 5.44 | 61932.61 | 12473.96 | 2.99 |
| 2024-07-25 | 19.43 | 19.48 | -0.12 | -0.61 | 39653.35 | 7746.31 | 1.91 |
| 2024-07-24 | 19.00 | 19.60 | 0.56 | 2.94 | 53383.07 | 10312.54 | 2.58 |
| 2024-07-23 | 19.47 | 19.04 | -0.49 | -2.51 | 21167.43 | 4098.89 | 1.02 |
| 2024-07-22 | 19.39 | 19.53 | 0.20 | 1.04 | 25451.64 | 4964.20 | 1.23 |
| 2024-07-19 | 18.89 | 19.33 | 0.33 | 1.74 | 31079.21 | 5966.36 | 1.50 |
| 2024-07-18 | 18.92 | 19.00 | 0.18 | 0.96 | 31173.98 | 5831.37 | 1.50 |
| 2024-07-17 | 19.04 | 18.82 | -0.23 | -1.21 | 19462.20 | 3670.86 | 0.94 |
| 2024-07-16 | 18.99 | 19.05 | 0.06 | 0.32 | 17621.75 | 3340.19 | 0.85 |
| 2024-07-15 | 19.40 | 18.99 | -0.42 | -2.16 | 22732.53 | 4346.44 | 1.10 |
| 2024-07-12 | 19.72 | 19.41 | -0.27 | -1.37 | 21848.93 | 4271.90 | 1.05 |
| 2024-07-11 | 19.48 | 19.68 | 0.49 | 2.55 | 34144.51 | 6707.06 | 1.65 |
| 2024-07-10 | 19.15 | 19.19 | 0.00 | 0.00 | 36164.59 | 6963.74 | 1.74 |
| 2024-07-09 | 18.76 | 19.19 | -0.80 | -4.00 | 69535.12 | 13241.46 | 3.35 |
| 2024-07-08 | 20.65 | 19.99 | -0.84 | -4.03 | 29142.80 | 5886.68 | 1.41 |
| 2024-07-05 | 20.63 | 20.83 | 0.04 | 0.19 | 21118.07 | 4375.68 | 1.02 |
| 2024-07-04 | 21.29 | 20.79 | -0.48 | -2.26 | 26411.40 | 5549.17 | 1.27 |
| 2024-07-03 | 21.68 | 21.27 | -0.42 | -1.94 | 22367.45 | 4789.36 | 1.08 |
| 2024-07-02 | 22.05 | 21.69 | -0.35 | -1.59 | 23764.60 | 5190.94 | 1.15 |
| 2024-07-01 | 22.01 | 22.04 | 0.01 | 0.05 | 19397.70 | 4238.84 | 0.94 |
| 2024-06-28 | 21.53 | 22.03 | 0.33 | 1.52 | 30292.05 | 6696.18 | 1.46 |
| 2024-06-27 | 22.20 | 21.70 | -0.65 | -2.91 | 23556.50 | 5167.47 | 1.14 |
| 2024-06-26 | 21.82 | 22.35 | 0.49 | 2.24 | 25547.16 | 5627.76 | 1.23 |
| 2024-06-25 | 21.78 | 21.86 | 0.17 | 0.78 | 26561.34 | 5795.34 | 1.28 |
| 2024-06-24 | 22.54 | 21.69 | -0.94 | -4.15 | 35623.42 | 7878.00 | 1.72 |
| 2024-06-21 | 22.78 | 22.63 | -0.15 | -0.66 | 22237.98 | 5045.29 | 1.07 |
| 2024-06-20 | 23.50 | 22.78 | -0.86 | -3.64 | 50024.09 | 11509.85 | 2.41 |
| 2024-06-19 | 24.41 | 23.64 | -0.77 | -3.15 | 41066.97 | 9821.67 | 1.98 |
| 2024-06-18 | 23.90 | 24.41 | 0.33 | 1.37 | 31533.05 | 7672.18 | 1.52 |
| 2024-06-17 | 23.89 | 24.08 | -0.01 | -0.04 | 30253.67 | 7290.61 | 1.46 |
| 2024-06-14 | 24.58 | 24.09 | -0.58 | -2.35 | 43209.31 | 10397.14 | 2.08 |
| 2024-06-13 | 24.55 | 24.67 | 0.09 | 0.37 | 33816.09 | 8286.20 | 1.63 |
| 2024-06-12 | 24.60 | 24.65 | 0.02 | 0.08 | 36242.93 | 9002.23 | 1.75 |
| 2024-06-11 | 24.26 | 24.63 | 0.41 | 1.69 | 35282.16 | 8584.28 | 1.70 |
| 2024-06-07 | 24.18 | 24.22 | 0.09 | 0.37 | 33343.04 | 8061.27 | 1.61 |
| 2024-06-06 | 25.62 | 24.13 | -1.48 | -5.78 | 81146.20 | 19956.40 | 3.91 |
| 2024-06-05 | 25.80 | 25.61 | -0.40 | -1.54 | 45236.49 | 11784.05 | 2.18 |
| 2024-06-04 | 25.58 | 26.01 | 0.07 | 0.27 | 40014.95 | 10278.52 | 1.93 |
| 2024-06-03 | 26.49 | 25.94 | -0.82 | -3.06 | 56443.40 | 14780.65 | 2.72 |
| 2024-05-31 | 26.29 | 26.76 | 0.27 | 1.02 | 62235.88 | 16713.71 | 3.00 |
| 2024-05-30 | 25.45 | 26.49 | 0.69 | 2.67 | 72481.63 | 19054.04 | 3.50 |
| 2024-05-29 | 26.52 | 25.80 | 0.26 | 1.02 | 41208.22 | 10744.71 | 1.99 |
| 2024-05-28 | 26.15 | 25.54 | -0.61 | -2.33 | 42915.50 | 11098.69 | 2.07 |
| 2024-05-27 | 26.27 | 26.15 | -0.31 | -1.17 | 61272.09 | 15779.54 | 2.96 |
| 2024-05-24 | 27.80 | 26.46 | -1.69 | -6.00 | 84982.85 | 22860.31 | 4.10 |
| 2024-05-23 | 27.73 | 28.15 | 0.44 | 1.59 | 112457.62 | 31529.86 | 5.43 |
| 2024-05-22 | 27.50 | 27.71 | 0.06 | 0.22 | 44697.62 | 12319.09 | 2.16 |
| 2024-05-21 | 28.20 | 27.65 | -0.76 | -2.68 | 66231.44 | 18340.37 | 3.20 |
| 2024-05-20 | 28.11 | 28.41 | 0.32 | 1.14 | 108777.55 | 30937.77 | 5.25 |
| 2024-05-17 | 27.65 | 28.09 | 0.93 | 3.42 | 112155.17 | 31183.92 | 5.41 |
| 2024-05-16 | 26.92 | 27.16 | 0.38 | 1.42 | 63029.42 | 17202.89 | 3.04 |
| 2024-05-15 | 26.80 | 26.78 | -0.13 | -0.48 | 48139.94 | 12923.98 | 2.32 |
| 2024-05-14 | 27.40 | 26.91 | -0.51 | -1.86 | 74315.47 | 20246.24 | 3.59 |
| 2024-05-13 | 28.00 | 27.42 | -0.92 | -3.25 | 66411.75 | 18308.14 | 3.20 |
| 2024-05-10 | 28.77 | 28.34 | -0.36 | -1.25 | 90486.78 | 25779.40 | 4.37 |
| 2024-05-09 | 27.93 | 28.70 | 0.82 | 2.94 | 137146.60 | 38981.91 | 6.62 |
日K线
周K线
月K线
