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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.59 | 4.87 | 4.35 | 4.36 | -2.68% | 10.97 | 18.61% |
| 2025-07-22 | 4.15 | 4.48 | 4.01 | 4.48 | +10.07% | 5.58 | 10.27% |
| 2025-07-21 | 4.06 | 4.11 | 3.97 | 4.07 | +5.44% | 3.17 | 6.20% |
| 2025-07-18 | 3.88 | 3.89 | 3.84 | 3.86 | -0.52% | 0.45 | 0.92% |
| 2025-07-17 | 3.87 | 3.89 | 3.81 | 3.88 | 0.00% | 0.83 | 1.71% |
| 2025-07-16 | 3.92 | 3.92 | 3.87 | 3.88 | -0.77% | 0.44 | 0.89% |
| 2025-07-15 | 3.93 | 3.95 | 3.85 | 3.91 | -1.01% | 0.71 | 1.44% |
| 2025-07-14 | 3.96 | 3.98 | 3.94 | 3.95 | -0.25% | 0.42 | 0.83% |
| 2025-07-11 | 3.95 | 4.03 | 3.94 | 3.96 | 0.00% | 0.68 | 1.56% |
| 2025-07-10 | 3.90 | 3.98 | 3.89 | 3.96 | +1.28% | 0.83 | 1.93% |
| 2025-07-09 | 3.92 | 3.96 | 3.90 | 3.91 | -0.26% | 0.57 | 1.33% |
| 2025-07-08 | 3.89 | 3.93 | 3.88 | 3.92 | +0.77% | 0.42 | 0.99% |
| 2025-07-07 | 3.87 | 3.90 | 3.85 | 3.89 | +0.26% | 0.33 | 0.77% |
| 2025-07-04 | 3.90 | 3.91 | 3.86 | 3.88 | -1.02% | 0.42 | 0.99% |
| 2025-07-03 | 3.91 | 3.93 | 3.89 | 3.92 | 0.00% | 0.30 | 0.71% |
| 2025-07-02 | 3.90 | 3.94 | 3.89 | 3.92 | +0.26% | 0.47 | 1.10% |
| 2025-07-01 | 3.95 | 3.95 | 3.89 | 3.91 | -0.76% | 0.50 | 1.17% |
| 2025-06-30 | 3.95 | 3.96 | 3.91 | 3.94 | 0.00% | 0.46 | 1.08% |
| 2025-06-27 | 3.90 | 3.97 | 3.90 | 3.94 | +0.77% | 0.75 | 1.75% |
| 2025-06-26 | 3.93 | 3.97 | 3.91 | 3.91 | -1.01% | 0.59 | 1.37% |