北玻股份 sz.002613
4.59
+10.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.21 | 4.59 | 4.21 | 4.59 | +10.07% | 6.36 | 18.31% |
| 2026-05-22 | 4.06 | 4.18 | 4.01 | 4.17 | +2.96% | 2.30 | 7.23% |
| 2026-05-21 | 4.14 | 4.25 | 4.02 | 4.05 | -1.94% | 2.05 | 6.37% |
| 2026-05-20 | 4.09 | 4.18 | 3.96 | 4.13 | +0.73% | 1.87 | 5.91% |
| 2026-05-19 | 3.99 | 4.11 | 3.96 | 4.10 | +3.02% | 1.64 | 5.24% |
| 2026-05-18 | 4.03 | 4.04 | 3.93 | 3.98 | -0.25% | 1.32 | 4.31% |
| 2026-05-15 | 4.10 | 4.13 | 3.95 | 3.99 | -2.44% | 1.95 | 6.29% |
| 2026-05-14 | 4.25 | 4.26 | 4.07 | 4.09 | -3.54% | 1.95 | 6.10% |
| 2026-05-13 | 4.21 | 4.28 | 4.19 | 4.24 | 0.00% | 2.05 | 6.25% |
| 2026-05-12 | 4.32 | 4.39 | 4.20 | 4.24 | -1.40% | 2.45 | 7.45% |
| 2026-05-11 | 4.46 | 4.48 | 4.28 | 4.30 | -2.71% | 3.72 | 11.12% |
| 2026-05-08 | 4.36 | 4.60 | 4.28 | 4.42 | +1.14% | 7.62 | 22.15% |
| 2026-05-07 | 4.09 | 4.49 | 4.05 | 4.37 | +7.11% | 9.09 | 26.56% |
| 2026-05-06 | 4.00 | 4.09 | 3.97 | 4.08 | +2.26% | 1.45 | 4.64% |
| 2026-04-30 | 3.95 | 4.01 | 3.94 | 3.99 | +0.76% | 0.90 | 2.93% |
| 2026-04-29 | 3.85 | 4.04 | 3.82 | 3.96 | +1.80% | 1.23 | 4.03% |
| 2026-04-28 | 3.89 | 3.95 | 3.85 | 3.89 | -1.27% | 0.69 | 2.30% |
| 2026-04-27 | 3.85 | 3.95 | 3.76 | 3.94 | +1.81% | 1.08 | 3.61% |
| 2026-04-24 | 3.84 | 3.91 | 3.83 | 3.87 | 0.00% | 0.81 | 2.72% |
| 2026-04-23 | 3.97 | 3.98 | 3.84 | 3.87 | -1.78% | 1.08 | 3.59% |