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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.18 | 4.35 | 4.12 | 4.17 | +1.96% | 2.43 | 7.48% |
| 2025-08-19 | 4.09 | 4.11 | 4.07 | 4.09 | -0.49% | 1.06 | 3.38% |
| 2025-08-18 | 4.16 | 4.17 | 4.09 | 4.11 | -0.72% | 1.69 | 5.33% |
| 2025-08-15 | 3.99 | 4.14 | 3.97 | 4.14 | +3.24% | 2.28 | 7.21% |
| 2025-08-14 | 3.97 | 4.11 | 3.97 | 4.01 | +1.01% | 1.79 | 5.75% |
| 2025-08-13 | 3.99 | 4.00 | 3.96 | 3.97 | -0.25% | 0.71 | 2.31% |
| 2025-08-12 | 4.01 | 4.01 | 3.95 | 3.98 | -0.75% | 0.70 | 2.28% |
| 2025-08-11 | 3.96 | 4.02 | 3.95 | 4.01 | +1.26% | 1.01 | 3.28% |
| 2025-08-08 | 3.94 | 3.96 | 3.91 | 3.96 | +0.51% | 0.62 | 2.04% |
| 2025-08-07 | 3.99 | 4.00 | 3.93 | 3.94 | -1.00% | 0.83 | 2.73% |
| 2025-08-06 | 4.00 | 4.00 | 3.96 | 3.98 | -0.50% | 0.73 | 2.38% |
| 2025-08-05 | 4.00 | 4.01 | 3.96 | 4.00 | +0.50% | 0.78 | 2.54% |
| 2025-08-04 | 3.91 | 3.98 | 3.88 | 3.98 | +1.02% | 0.91 | 2.98% |
| 2025-08-01 | 3.92 | 3.96 | 3.91 | 3.94 | 0.00% | 0.81 | 2.67% |
| 2025-07-31 | 3.97 | 4.04 | 3.91 | 3.94 | -1.25% | 1.39 | 4.52% |
| 2025-07-30 | 4.03 | 4.06 | 3.95 | 3.99 | -0.99% | 1.36 | 4.40% |
| 2025-07-29 | 4.10 | 4.10 | 3.99 | 4.03 | -1.71% | 1.83 | 5.89% |
| 2025-07-28 | 4.16 | 4.18 | 4.05 | 4.10 | -1.68% | 2.26 | 7.16% |
| 2025-07-25 | 4.34 | 4.37 | 4.16 | 4.17 | -5.66% | 4.34 | 13.25% |
| 2025-07-24 | 4.16 | 4.60 | 4.02 | 4.42 | +0.23% | 7.69 | 23.47% |