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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.02 | 4.41 | 3.97 | 4.41 | +9.98% | 3.62 | 10.95% |
| 2025-07-22 | 3.94 | 4.04 | 3.86 | 4.01 | +1.78% | 2.73 | 8.97% |
| 2025-07-21 | 3.76 | 4.13 | 3.76 | 3.94 | +5.07% | 3.12 | 10.22% |
| 2025-07-18 | 3.74 | 3.77 | 3.72 | 3.75 | +0.27% | 0.62 | 2.13% |
| 2025-07-17 | 3.74 | 3.77 | 3.72 | 3.74 | 0.00% | 0.56 | 1.95% |
| 2025-07-16 | 3.74 | 3.76 | 3.70 | 3.74 | 0.00% | 0.50 | 1.72% |
| 2025-07-15 | 3.83 | 3.83 | 3.70 | 3.74 | -2.60% | 0.95 | 3.27% |
| 2025-07-14 | 3.83 | 3.89 | 3.81 | 3.84 | -0.26% | 0.74 | 2.48% |
| 2025-07-11 | 3.91 | 3.91 | 3.82 | 3.85 | -1.28% | 1.03 | 3.48% |
| 2025-07-10 | 3.83 | 3.91 | 3.82 | 3.90 | +1.56% | 1.11 | 3.72% |
| 2025-07-09 | 3.88 | 3.91 | 3.82 | 3.84 | -1.03% | 1.28 | 4.28% |
| 2025-07-08 | 3.77 | 3.91 | 3.75 | 3.88 | +2.92% | 1.95 | 6.53% |
| 2025-07-07 | 3.74 | 3.83 | 3.74 | 3.77 | -0.26% | 1.27 | 4.34% |
| 2025-07-04 | 3.83 | 3.98 | 3.74 | 3.78 | -1.04% | 1.75 | 5.88% |
| 2025-07-03 | 3.83 | 3.87 | 3.74 | 3.82 | +0.26% | 1.99 | 6.73% |
| 2025-07-02 | 3.71 | 3.89 | 3.68 | 3.81 | +3.23% | 2.63 | 8.92% |
| 2025-07-01 | 3.65 | 3.72 | 3.61 | 3.69 | +0.81% | 1.29 | 4.53% |
| 2025-06-30 | 3.59 | 3.72 | 3.59 | 3.66 | +1.93% | 0.99 | 3.49% |
| 2025-06-27 | 3.56 | 3.61 | 3.56 | 3.59 | +0.84% | 0.56 | 1.99% |
| 2025-06-26 | 3.59 | 3.62 | 3.55 | 3.56 | -0.83% | 0.43 | 1.54% |