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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.63 | 4.65 | 4.51 | 4.52 | -3.00% | 1.77 | 3.07% |
| 2026-04-21 | 4.75 | 4.75 | 4.63 | 4.66 | -1.48% | 1.17 | 1.97% |
| 2026-04-20 | 4.62 | 4.73 | 4.59 | 4.73 | +1.50% | 1.45 | 2.44% |
| 2026-04-17 | 4.63 | 4.72 | 4.56 | 4.66 | +1.30% | 1.78 | 3.01% |
| 2026-04-16 | 4.63 | 4.63 | 4.53 | 4.60 | 0.00% | 0.97 | 1.67% |
| 2026-04-15 | 4.65 | 4.72 | 4.59 | 4.60 | -0.22% | 1.56 | 2.63% |
| 2026-04-14 | 4.57 | 4.62 | 4.53 | 4.61 | +1.99% | 1.54 | 2.64% |
| 2026-04-13 | 4.52 | 4.52 | 4.45 | 4.52 | -1.31% | 1.43 | 2.52% |
| 2026-04-10 | 4.66 | 4.70 | 4.58 | 4.58 | -1.29% | 2.01 | 3.43% |
| 2026-04-09 | 4.75 | 4.76 | 4.61 | 4.64 | -4.13% | 2.48 | 4.17% |
| 2026-04-08 | 4.77 | 4.87 | 4.69 | 4.84 | +4.99% | 3.72 | 6.10% |
| 2026-04-07 | 4.63 | 4.71 | 4.51 | 4.61 | -0.65% | 4.40 | 7.52% |
| 2026-04-03 | 4.79 | 4.79 | 4.52 | 4.64 | -3.53% | 3.36 | 5.76% |
| 2026-04-02 | 4.98 | 5.09 | 4.80 | 4.81 | -2.04% | 5.43 | 8.72% |
| 2026-04-01 | 4.80 | 5.05 | 4.67 | 4.91 | +6.97% | 7.91 | 12.61% |
| 2026-03-31 | 4.60 | 4.69 | 4.55 | 4.59 | +0.22% | 1.04 | 1.78% |
| 2026-03-30 | 4.48 | 4.60 | 4.45 | 4.58 | +0.22% | 0.85 | 1.48% |
| 2026-03-27 | 4.49 | 4.58 | 4.45 | 4.57 | +0.66% | 0.91 | 1.58% |
| 2026-03-26 | 4.71 | 4.73 | 4.52 | 4.54 | -4.22% | 1.52 | 2.61% |
| 2026-03-25 | 4.55 | 4.80 | 4.50 | 4.74 | +4.41% | 2.40 | 4.05% |