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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.04 | 5.14 | 5.02 | 5.08 | +0.40% | 2.06 | 3.20% |
| 2026-02-13 | 4.97 | 5.10 | 4.95 | 5.06 | +2.02% | 2.28 | 3.56% |
| 2026-02-12 | 5.01 | 5.03 | 4.95 | 4.96 | -1.59% | 1.64 | 2.59% |
| 2026-02-11 | 4.97 | 5.13 | 4.95 | 5.04 | -0.20% | 2.41 | 3.79% |
| 2026-02-10 | 4.99 | 5.24 | 4.92 | 5.05 | +1.20% | 2.70 | 4.24% |
| 2026-02-09 | 4.98 | 5.02 | 4.97 | 4.99 | +0.81% | 1.21 | 1.91% |
| 2026-02-06 | 5.04 | 5.08 | 4.94 | 4.95 | -3.51% | 2.37 | 3.74% |
| 2026-02-05 | 5.12 | 5.23 | 5.09 | 5.13 | -1.35% | 2.43 | 3.72% |
| 2026-02-04 | 4.99 | 5.38 | 4.97 | 5.20 | +3.79% | 4.43 | 6.78% |
| 2026-02-03 | 4.91 | 5.09 | 4.84 | 5.01 | +3.09% | 1.96 | 3.12% |
| 2026-02-02 | 4.98 | 5.02 | 4.86 | 4.86 | -2.99% | 1.63 | 2.61% |
| 2026-01-30 | 5.06 | 5.15 | 4.94 | 5.01 | -0.99% | 2.43 | 3.82% |
| 2026-01-29 | 5.09 | 5.13 | 5.01 | 5.06 | -0.20% | 2.08 | 3.24% |
| 2026-01-28 | 5.10 | 5.22 | 4.98 | 5.07 | +0.20% | 3.34 | 5.18% |
| 2026-01-27 | 5.11 | 5.13 | 4.99 | 5.06 | -1.17% | 1.84 | 2.88% |
| 2026-01-26 | 5.19 | 5.25 | 5.10 | 5.12 | -3.03% | 2.66 | 4.06% |
| 2026-01-23 | 5.49 | 5.55 | 5.24 | 5.28 | +2.33% | 5.48 | 8.11% |
| 2026-01-22 | 5.08 | 5.18 | 5.04 | 5.16 | +2.38% | 3.36 | 5.16% |
| 2026-01-21 | 4.97 | 5.05 | 4.93 | 5.04 | +1.20% | 2.27 | 3.58% |
| 2026-01-20 | 5.03 | 5.05 | 4.94 | 4.98 | -1.39% | 1.96 | 3.11% |