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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.57 | 5.57 | 5.16 | 5.24 | -5.92% | 8.93 | 13.25% |
| 2025-10-22 | 5.57 | 5.57 | 5.48 | 5.57 | +10.08% | 2.88 | 4.08% |
| 2025-10-21 | 4.93 | 5.07 | 4.89 | 5.06 | +3.27% | 3.02 | 4.76% |
| 2025-10-20 | 4.93 | 4.96 | 4.83 | 4.90 | +0.20% | 1.78 | 2.88% |
| 2025-10-17 | 4.97 | 5.08 | 4.89 | 4.89 | -1.81% | 2.71 | 4.31% |
| 2025-10-16 | 5.09 | 5.10 | 4.93 | 4.98 | -2.54% | 3.94 | 6.22% |
| 2025-10-15 | 5.08 | 5.29 | 5.00 | 5.11 | +0.79% | 5.31 | 8.14% |
| 2025-10-14 | 5.01 | 5.12 | 4.93 | 5.07 | +1.60% | 5.08 | 7.94% |
| 2025-10-13 | 4.80 | 5.07 | 4.76 | 4.99 | -1.38% | 4.40 | 6.99% |
| 2025-10-10 | 5.00 | 5.31 | 4.83 | 5.06 | +3.27% | 9.49 | 14.67% |
| 2025-10-09 | 4.59 | 4.90 | 4.50 | 4.90 | +10.11% | 4.16 | 6.83% |
| 2025-09-30 | 4.49 | 4.51 | 4.42 | 4.45 | -0.89% | 1.06 | 1.87% |
| 2025-09-29 | 4.36 | 4.59 | 4.33 | 4.49 | +3.46% | 1.88 | 3.30% |
| 2025-09-26 | 4.47 | 4.47 | 4.34 | 4.34 | -2.03% | 1.16 | 2.08% |
| 2025-09-25 | 4.58 | 4.61 | 4.42 | 4.43 | -4.32% | 2.19 | 3.84% |
| 2025-09-24 | 4.73 | 4.76 | 4.47 | 4.63 | -0.22% | 2.56 | 4.42% |
| 2025-09-23 | 4.67 | 4.78 | 4.47 | 4.64 | -1.49% | 2.64 | 4.50% |
| 2025-09-22 | 4.80 | 4.82 | 4.63 | 4.71 | -2.48% | 2.86 | 4.81% |
| 2025-09-19 | 4.69 | 5.03 | 4.68 | 4.83 | +3.43% | 6.08 | 9.78% |
| 2025-09-18 | 4.72 | 4.73 | 4.60 | 4.67 | -1.27% | 1.90 | 3.19% |