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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.38 | 4.65 | 4.32 | 4.54 | +6.57% | 2.32 | 4.08% |
| 2026-03-23 | 4.45 | 4.47 | 4.24 | 4.26 | -5.96% | 1.57 | 2.83% |
| 2026-03-20 | 4.61 | 4.67 | 4.52 | 4.53 | -1.74% | 1.27 | 2.18% |
| 2026-03-19 | 4.73 | 4.74 | 4.60 | 4.61 | -3.35% | 1.24 | 2.09% |
| 2026-03-18 | 4.86 | 4.88 | 4.69 | 4.77 | -1.85% | 1.71 | 2.83% |
| 2026-03-17 | 4.93 | 4.96 | 4.85 | 4.86 | -0.82% | 1.48 | 2.39% |
| 2026-03-16 | 5.15 | 5.17 | 4.88 | 4.90 | -5.77% | 3.79 | 6.01% |
| 2026-03-13 | 5.17 | 5.32 | 5.16 | 5.20 | +0.58% | 2.50 | 3.77% |
| 2026-03-12 | 5.17 | 5.21 | 5.12 | 5.17 | -0.58% | 1.72 | 2.63% |
| 2026-03-11 | 5.24 | 5.24 | 5.13 | 5.20 | -0.76% | 1.57 | 2.40% |
| 2026-03-10 | 5.30 | 5.34 | 5.19 | 5.24 | +0.58% | 1.92 | 2.89% |
| 2026-03-09 | 5.17 | 5.23 | 5.10 | 5.21 | -0.57% | 1.91 | 2.92% |
| 2026-03-06 | 5.11 | 5.25 | 5.10 | 5.24 | +1.95% | 2.11 | 3.19% |
| 2026-03-05 | 5.13 | 5.21 | 5.07 | 5.14 | +1.18% | 2.01 | 3.08% |
| 2026-03-04 | 5.03 | 5.20 | 5.02 | 5.08 | -0.59% | 2.27 | 3.50% |
| 2026-03-03 | 5.22 | 5.31 | 5.09 | 5.11 | -1.92% | 2.87 | 4.35% |
| 2026-03-02 | 5.15 | 5.30 | 5.12 | 5.21 | -1.51% | 2.55 | 3.86% |
| 2026-02-27 | 5.14 | 5.31 | 5.12 | 5.29 | +1.93% | 3.24 | 4.87% |
| 2026-02-26 | 5.16 | 5.36 | 5.13 | 5.19 | +1.37% | 3.28 | 4.97% |
| 2026-02-25 | 5.08 | 5.18 | 5.08 | 5.12 | +0.79% | 2.12 | 3.24% |