北新路桥 sz.002307
4.19
+1.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.19 | 4.23 | 4.13 | 4.19 | +1.21% | 0.52 | 0.99% |
| 2026-05-22 | 4.11 | 4.15 | 4.10 | 4.14 | +0.73% | 0.35 | 0.66% |
| 2026-05-21 | 4.19 | 4.26 | 4.10 | 4.11 | -4.42% | 0.72 | 1.36% |
| 2026-05-20 | 4.14 | 4.32 | 4.07 | 4.30 | +3.86% | 1.03 | 1.94% |
| 2026-05-19 | 4.09 | 4.14 | 4.08 | 4.14 | +1.22% | 0.38 | 0.73% |
| 2026-05-18 | 4.10 | 4.12 | 4.07 | 4.09 | -0.97% | 0.47 | 0.91% |
| 2026-05-15 | 4.18 | 4.22 | 4.11 | 4.13 | -1.90% | 0.66 | 1.24% |
| 2026-05-14 | 4.34 | 4.34 | 4.20 | 4.21 | -3.00% | 0.83 | 1.54% |
| 2026-05-13 | 4.31 | 4.34 | 4.30 | 4.34 | +0.23% | 0.51 | 0.92% |
| 2026-05-12 | 4.42 | 4.42 | 4.31 | 4.33 | -1.81% | 0.91 | 1.64% |
| 2026-05-11 | 4.44 | 4.45 | 4.38 | 4.41 | -0.90% | 0.91 | 1.63% |
| 2026-05-08 | 4.40 | 4.47 | 4.38 | 4.45 | +1.37% | 1.19 | 2.13% |
| 2026-05-07 | 4.42 | 4.44 | 4.38 | 4.39 | +0.69% | 0.87 | 1.56% |
| 2026-05-06 | 4.35 | 4.38 | 4.34 | 4.36 | +0.93% | 0.74 | 1.34% |
| 2026-04-30 | 4.34 | 4.35 | 4.31 | 4.32 | -0.69% | 0.58 | 1.06% |
| 2026-04-29 | 4.33 | 4.36 | 4.31 | 4.35 | +0.93% | 0.67 | 1.22% |
| 2026-04-28 | 4.36 | 4.39 | 4.30 | 4.31 | -1.82% | 0.84 | 1.52% |
| 2026-04-27 | 4.40 | 4.41 | 4.34 | 4.39 | -1.13% | 0.88 | 1.59% |
| 2026-04-24 | 4.43 | 4.48 | 4.40 | 4.44 | -0.45% | 0.73 | 1.29% |
| 2026-04-23 | 4.52 | 4.52 | 4.42 | 4.46 | -1.33% | 1.13 | 2.00% |