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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.75 | 4.80 | 4.72 | 4.80 | +0.42% | 3.14 | 5.20% |
| 2025-08-19 | 4.85 | 4.89 | 4.75 | 4.78 | -2.05% | 4.48 | 7.37% |
| 2025-08-18 | 4.93 | 4.95 | 4.85 | 4.88 | -0.81% | 6.49 | 10.46% |
| 2025-08-15 | 4.96 | 4.98 | 4.77 | 4.92 | -3.72% | 9.45 | 15.24% |
| 2025-08-14 | 5.40 | 5.60 | 5.11 | 5.11 | -10.04% | 10.66 | 16.09% |
| 2025-08-13 | 5.61 | 5.96 | 5.40 | 5.68 | +1.79% | 20.19 | 27.76% |
| 2025-08-12 | 5.58 | 5.58 | 5.39 | 5.58 | +10.06% | 6.82 | 9.67% |
| 2025-08-11 | 5.07 | 5.07 | 5.07 | 5.07 | +9.98% | 0.89 | 1.39% |
| 2025-08-08 | 4.20 | 4.61 | 4.20 | 4.61 | +10.02% | 7.26 | 12.64% |
| 2025-08-07 | 4.36 | 4.36 | 4.19 | 4.19 | +1.45% | 2.58 | 4.77% |
| 2025-08-06 | 4.14 | 4.15 | 4.09 | 4.13 | 0.00% | 0.97 | 1.87% |
| 2025-08-05 | 4.09 | 4.13 | 4.06 | 4.13 | +1.23% | 1.25 | 2.40% |
| 2025-08-04 | 4.05 | 4.08 | 4.01 | 4.08 | +0.49% | 0.83 | 1.61% |
| 2025-08-01 | 4.10 | 4.11 | 4.05 | 4.06 | -1.22% | 0.98 | 1.91% |
| 2025-07-31 | 4.14 | 4.19 | 4.08 | 4.11 | -0.48% | 1.43 | 2.73% |
| 2025-07-30 | 4.15 | 4.20 | 4.11 | 4.13 | -0.72% | 1.51 | 2.87% |
| 2025-07-29 | 4.19 | 4.19 | 4.10 | 4.16 | -0.72% | 1.73 | 3.29% |
| 2025-07-28 | 4.23 | 4.24 | 4.14 | 4.19 | -1.18% | 2.12 | 3.99% |
| 2025-07-25 | 4.41 | 4.45 | 4.23 | 4.24 | -3.64% | 4.02 | 7.38% |
| 2025-07-24 | 4.44 | 4.54 | 4.28 | 4.40 | +0.92% | 4.83 | 8.60% |