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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.75 | 4.95 | 4.72 | 4.74 | +1.94% | 2.19 | 3.59% |
| 2025-11-19 | 4.72 | 4.75 | 4.62 | 4.65 | -1.69% | 0.88 | 1.48% |
| 2025-11-18 | 4.85 | 4.85 | 4.69 | 4.73 | -2.67% | 1.52 | 2.53% |
| 2025-11-17 | 4.82 | 4.86 | 4.79 | 4.86 | +0.83% | 0.76 | 1.24% |
| 2025-11-14 | 4.78 | 4.87 | 4.78 | 4.82 | +0.21% | 0.84 | 1.37% |
| 2025-11-13 | 4.77 | 4.82 | 4.75 | 4.81 | +0.84% | 0.87 | 1.43% |
| 2025-11-12 | 4.90 | 4.91 | 4.77 | 4.77 | -2.85% | 1.68 | 2.75% |
| 2025-11-11 | 4.92 | 4.96 | 4.89 | 4.91 | -0.41% | 1.21 | 1.94% |
| 2025-11-10 | 4.94 | 4.97 | 4.86 | 4.93 | -0.80% | 1.69 | 2.70% |
| 2025-11-07 | 4.89 | 5.00 | 4.87 | 4.97 | +1.43% | 1.95 | 3.12% |
| 2025-11-06 | 4.98 | 4.99 | 4.87 | 4.90 | -1.61% | 1.71 | 2.76% |
| 2025-11-05 | 4.92 | 5.02 | 4.89 | 4.98 | +0.40% | 2.13 | 3.38% |
| 2025-11-04 | 4.88 | 4.96 | 4.85 | 4.96 | +1.43% | 2.02 | 3.24% |
| 2025-11-03 | 4.87 | 4.89 | 4.80 | 4.89 | +0.82% | 1.33 | 2.16% |
| 2025-10-31 | 4.84 | 4.90 | 4.84 | 4.85 | +0.41% | 1.42 | 2.29% |
| 2025-10-30 | 4.92 | 4.92 | 4.82 | 4.83 | -2.03% | 1.62 | 2.63% |
| 2025-10-29 | 4.93 | 4.94 | 4.83 | 4.93 | -0.40% | 2.49 | 4.02% |
| 2025-10-28 | 4.99 | 5.02 | 4.91 | 4.95 | -0.80% | 2.41 | 3.84% |
| 2025-10-27 | 5.03 | 5.06 | 4.96 | 4.99 | -1.38% | 2.94 | 4.64% |
| 2025-10-24 | 5.21 | 5.26 | 5.03 | 5.06 | -3.44% | 4.67 | 7.22% |