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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.95 | 5.09 | 4.92 | 5.05 | +2.43% | 3.32 | 5.18% |
| 2026-01-16 | 4.92 | 5.00 | 4.89 | 4.93 | +0.20% | 1.80 | 2.88% |
| 2026-01-15 | 4.92 | 4.97 | 4.90 | 4.92 | +0.20% | 1.64 | 2.62% |
| 2026-01-14 | 4.94 | 4.98 | 4.86 | 4.91 | -0.61% | 2.37 | 3.80% |
| 2026-01-13 | 5.02 | 5.05 | 4.93 | 4.94 | -1.79% | 2.42 | 3.83% |
| 2026-01-12 | 5.05 | 5.06 | 4.98 | 5.03 | -0.79% | 2.34 | 3.68% |
| 2026-01-09 | 5.03 | 5.08 | 5.01 | 5.07 | +0.20% | 2.20 | 3.43% |
| 2026-01-08 | 4.97 | 5.09 | 4.95 | 5.06 | +2.02% | 2.41 | 3.77% |
| 2026-01-07 | 5.01 | 5.02 | 4.94 | 4.96 | -1.39% | 1.97 | 3.12% |
| 2026-01-06 | 4.93 | 5.04 | 4.92 | 5.03 | +1.82% | 2.33 | 3.68% |
| 2026-01-05 | 4.98 | 5.00 | 4.92 | 4.94 | -2.18% | 2.41 | 3.84% |
| 2025-12-31 | 5.07 | 5.08 | 4.96 | 5.05 | -0.39% | 2.14 | 3.37% |
| 2025-12-30 | 5.12 | 5.15 | 5.04 | 5.07 | -2.69% | 2.43 | 3.77% |
| 2025-12-29 | 5.24 | 5.25 | 5.12 | 5.21 | +1.36% | 2.62 | 3.98% |
| 2025-12-26 | 5.20 | 5.22 | 5.10 | 5.14 | -2.10% | 2.51 | 3.84% |
| 2025-12-25 | 5.22 | 5.28 | 5.12 | 5.25 | +1.94% | 3.20 | 4.84% |
| 2025-12-24 | 5.15 | 5.19 | 5.05 | 5.15 | -0.77% | 2.78 | 4.28% |
| 2025-12-23 | 5.36 | 5.45 | 5.17 | 5.19 | -2.63% | 3.86 | 5.78% |
| 2025-12-22 | 5.42 | 5.47 | 5.31 | 5.33 | -3.62% | 3.74 | 5.51% |
| 2025-12-19 | 5.47 | 5.57 | 5.43 | 5.53 | +0.91% | 3.76 | 5.38% |