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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.96 | 4.01 | 3.95 | 4.00 | +0.76% | 0.58 | 1.34% |
| 2025-05-26 | 3.94 | 3.98 | 3.92 | 3.97 | +0.76% | 0.56 | 1.31% |
| 2025-05-23 | 4.06 | 4.07 | 3.92 | 3.94 | -2.48% | 0.98 | 2.26% |
| 2025-05-22 | 4.10 | 4.13 | 4.03 | 4.04 | -2.42% | 1.24 | 2.78% |
| 2025-05-21 | 4.10 | 4.25 | 4.09 | 4.14 | +0.73% | 1.80 | 3.98% |
| 2025-05-20 | 4.21 | 4.25 | 4.10 | 4.11 | +0.24% | 1.39 | 3.08% |
| 2025-05-19 | 4.01 | 4.13 | 4.01 | 4.10 | 0.00% | 1.17 | 2.64% |
| 2025-05-16 | 4.18 | 4.21 | 4.09 | 4.10 | -3.53% | 1.77 | 3.94% |
| 2025-05-15 | 4.22 | 4.35 | 4.10 | 4.25 | -0.70% | 2.53 | 5.54% |
| 2025-05-14 | 4.22 | 4.32 | 4.15 | 4.28 | +1.42% | 2.38 | 5.18% |
| 2025-05-13 | 4.13 | 4.42 | 4.11 | 4.22 | +1.20% | 3.14 | 6.75% |
| 2025-05-12 | 4.13 | 4.22 | 4.04 | 4.17 | +4.51% | 2.92 | 6.46% |
| 2025-05-09 | 4.04 | 4.05 | 3.97 | 3.99 | -1.24% | 1.19 | 2.73% |
| 2025-05-08 | 4.02 | 4.06 | 3.98 | 4.04 | 0.00% | 1.02 | 2.33% |
| 2025-05-07 | 3.98 | 4.05 | 3.94 | 4.04 | +2.02% | 1.49 | 3.40% |
| 2025-05-06 | 3.94 | 3.96 | 3.90 | 3.96 | +0.51% | 0.87 | 2.02% |