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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.78 | 4.79 | 4.70 | 4.73 | -1.46% | 1.61 | 2.68% |
| 2025-09-16 | 4.77 | 4.81 | 4.75 | 4.80 | +0.84% | 1.57 | 2.59% |
| 2025-09-15 | 4.79 | 4.83 | 4.73 | 4.76 | -0.83% | 1.39 | 2.29% |
| 2025-09-12 | 4.72 | 4.81 | 4.71 | 4.80 | +1.27% | 2.05 | 3.40% |
| 2025-09-11 | 4.73 | 4.80 | 4.69 | 4.74 | -0.42% | 1.88 | 3.14% |
| 2025-09-10 | 4.61 | 4.78 | 4.60 | 4.76 | +2.59% | 2.30 | 3.84% |
| 2025-09-09 | 4.71 | 4.72 | 4.61 | 4.64 | -1.07% | 1.10 | 1.86% |
| 2025-09-08 | 4.62 | 4.70 | 4.61 | 4.69 | +1.52% | 1.31 | 2.22% |
| 2025-09-05 | 4.53 | 4.62 | 4.48 | 4.62 | +2.44% | 1.41 | 2.43% |
| 2025-09-04 | 4.50 | 4.60 | 4.46 | 4.51 | +0.22% | 1.43 | 2.49% |
| 2025-09-03 | 4.57 | 4.66 | 4.48 | 4.50 | -1.53% | 1.61 | 2.78% |
| 2025-09-02 | 4.66 | 4.66 | 4.52 | 4.57 | -1.72% | 1.36 | 2.34% |
| 2025-09-01 | 4.57 | 4.66 | 4.56 | 4.65 | +1.09% | 1.43 | 2.44% |
| 2025-08-29 | 4.62 | 4.68 | 4.58 | 4.60 | -0.65% | 1.74 | 2.97% |
| 2025-08-28 | 4.63 | 4.69 | 4.48 | 4.63 | -0.64% | 2.44 | 4.21% |
| 2025-08-27 | 4.81 | 4.83 | 4.66 | 4.66 | -3.92% | 2.80 | 4.64% |
| 2025-08-26 | 4.89 | 4.89 | 4.80 | 4.85 | -0.82% | 2.01 | 3.28% |
| 2025-08-25 | 4.86 | 4.92 | 4.78 | 4.89 | +0.62% | 3.62 | 5.88% |
| 2025-08-22 | 4.76 | 4.89 | 4.72 | 4.86 | +2.32% | 3.84 | 6.28% |
| 2025-08-21 | 4.83 | 4.84 | 4.73 | 4.75 | -1.04% | 2.54 | 4.20% |