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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.58 | 3.62 | 3.54 | 3.59 | +0.28% | 0.57 | 2.04% |
| 2025-06-24 | 3.51 | 3.60 | 3.49 | 3.58 | +2.27% | 0.66 | 2.39% |
| 2025-06-23 | 3.42 | 3.50 | 3.37 | 3.50 | +2.02% | 0.54 | 2.02% |
| 2025-06-20 | 3.45 | 3.48 | 3.42 | 3.43 | 0.00% | 0.40 | 1.49% |
| 2025-06-19 | 3.48 | 3.52 | 3.42 | 3.43 | -2.26% | 0.47 | 1.75% |
| 2025-06-18 | 3.55 | 3.55 | 3.50 | 3.51 | -1.39% | 0.47 | 1.71% |
| 2025-06-17 | 3.56 | 3.60 | 3.54 | 3.56 | -0.28% | 0.39 | 1.39% |
| 2025-06-16 | 3.55 | 3.59 | 3.53 | 3.57 | +0.84% | 0.34 | 1.23% |
| 2025-06-13 | 3.58 | 3.59 | 3.54 | 3.54 | -1.65% | 0.56 | 2.04% |
| 2025-06-12 | 3.62 | 3.63 | 3.57 | 3.60 | -0.55% | 0.60 | 2.13% |
| 2025-06-11 | 3.62 | 3.65 | 3.60 | 3.62 | +0.27% | 0.54 | 1.90% |
| 2025-06-10 | 3.67 | 3.67 | 3.56 | 3.61 | -1.35% | 0.81 | 2.87% |
| 2025-06-09 | 3.68 | 3.69 | 3.61 | 3.66 | -0.27% | 0.65 | 2.27% |
| 2025-06-06 | 3.65 | 3.68 | 3.63 | 3.67 | +0.54% | 0.65 | 2.28% |
| 2025-06-05 | 3.67 | 3.68 | 3.63 | 3.65 | -0.81% | 0.55 | 1.93% |
| 2025-06-04 | 3.62 | 3.75 | 3.62 | 3.68 | +1.09% | 0.93 | 3.24% |
| 2025-06-03 | 3.58 | 3.65 | 3.57 | 3.64 | +1.38% | 0.76 | 2.70% |
| 2025-05-30 | 3.63 | 3.64 | 3.58 | 3.59 | -1.63% | 0.72 | 2.59% |
| 2025-05-29 | 3.56 | 3.67 | 3.56 | 3.65 | +2.51% | 1.17 | 4.12% |
| 2025-05-28 | 3.61 | 3.64 | 3.54 | 3.56 | -1.64% | 0.86 | 3.07% |