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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.32 | 5.61 | 5.28 | 5.48 | +2.24% | 4.71 | 6.80% |
| 2025-12-17 | 5.42 | 5.49 | 5.26 | 5.36 | -0.37% | 3.96 | 5.85% |
| 2025-12-16 | 5.69 | 5.70 | 5.37 | 5.38 | -6.43% | 6.65 | 9.50% |
| 2025-12-15 | 5.57 | 5.75 | 5.43 | 5.75 | +9.94% | 6.06 | 8.49% |
| 2025-12-12 | 5.34 | 5.35 | 5.19 | 5.23 | -1.32% | 3.06 | 4.58% |
| 2025-12-11 | 5.47 | 5.50 | 5.29 | 5.30 | -3.99% | 3.70 | 5.44% |
| 2025-12-10 | 5.40 | 5.60 | 5.33 | 5.52 | +2.60% | 4.66 | 6.66% |
| 2025-12-09 | 5.60 | 5.65 | 5.37 | 5.38 | -5.78% | 5.79 | 8.36% |
| 2025-12-08 | 5.89 | 5.93 | 5.65 | 5.71 | -2.73% | 6.08 | 8.40% |
| 2025-12-05 | 5.82 | 6.02 | 5.72 | 5.87 | +2.44% | 7.26 | 9.80% |
| 2025-12-04 | 5.59 | 5.88 | 5.57 | 5.73 | +2.69% | 7.80 | 10.72% |
| 2025-12-03 | 5.74 | 5.80 | 5.55 | 5.58 | -5.42% | 7.28 | 10.18% |
| 2025-12-02 | 5.64 | 6.03 | 5.56 | 5.90 | +3.69% | 10.74 | 14.52% |
| 2025-12-01 | 5.76 | 5.91 | 5.64 | 5.69 | -2.90% | 9.74 | 13.38% |
| 2025-11-28 | 5.38 | 5.86 | 5.26 | 5.86 | +9.94% | 10.90 | 15.20% |
| 2025-11-27 | 5.30 | 5.48 | 5.17 | 5.33 | -7.14% | 11.48 | 17.08% |
| 2025-11-26 | 6.05 | 6.05 | 5.61 | 5.74 | +4.36% | 16.77 | 22.51% |
| 2025-11-25 | 5.55 | 5.76 | 5.23 | 5.50 | -4.01% | 13.26 | 18.94% |
| 2025-11-24 | 5.73 | 5.73 | 5.24 | 5.73 | +9.98% | 15.93 | 22.69% |
| 2025-11-21 | 4.87 | 5.21 | 4.84 | 5.21 | +9.92% | 8.62 | 13.40% |