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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.89 | 3.96 | 3.87 | 3.95 | +0.51% | 0.98 | 2.30% |
| 2025-06-24 | 3.88 | 3.96 | 3.84 | 3.93 | +3.97% | 1.17 | 2.76% |
| 2025-06-23 | 3.74 | 3.79 | 3.70 | 3.78 | +1.07% | 0.44 | 1.08% |
| 2025-06-20 | 3.73 | 3.78 | 3.72 | 3.74 | 0.00% | 0.47 | 1.15% |
| 2025-06-19 | 3.80 | 3.82 | 3.73 | 3.74 | -2.09% | 0.75 | 1.81% |
| 2025-06-18 | 3.94 | 3.98 | 3.82 | 3.82 | -4.74% | 1.50 | 3.56% |
| 2025-06-17 | 4.01 | 4.03 | 3.91 | 4.01 | -0.50% | 1.55 | 3.59% |
| 2025-06-16 | 4.00 | 4.09 | 3.96 | 4.03 | +0.50% | 1.25 | 2.83% |
| 2025-06-13 | 4.14 | 4.14 | 3.99 | 4.01 | -3.61% | 1.78 | 4.04% |
| 2025-06-12 | 4.14 | 4.18 | 4.10 | 4.16 | +0.48% | 1.95 | 4.33% |
| 2025-06-11 | 4.05 | 4.36 | 4.03 | 4.14 | +2.22% | 2.94 | 6.45% |
| 2025-06-10 | 4.11 | 4.13 | 3.99 | 4.05 | -1.70% | 1.07 | 2.42% |
| 2025-06-09 | 4.19 | 4.19 | 4.06 | 4.12 | -1.20% | 1.14 | 2.55% |
| 2025-06-06 | 4.11 | 4.20 | 4.11 | 4.17 | +1.21% | 1.61 | 3.54% |
| 2025-06-05 | 4.18 | 4.23 | 4.10 | 4.12 | -0.96% | 1.21 | 2.68% |
| 2025-06-04 | 4.15 | 4.17 | 4.13 | 4.16 | 0.00% | 0.73 | 1.61% |
| 2025-06-03 | 4.06 | 4.19 | 4.06 | 4.16 | +0.97% | 1.13 | 2.49% |
| 2025-05-30 | 4.06 | 4.15 | 4.06 | 4.12 | +0.73% | 1.11 | 2.47% |
| 2025-05-29 | 4.00 | 4.12 | 4.00 | 4.09 | +2.51% | 0.91 | 2.04% |
| 2025-05-28 | 3.99 | 4.02 | 3.95 | 3.99 | -0.25% | 0.44 | 1.02% |