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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.67 | 3.68 | 3.59 | 3.62 | -1.08% | 0.96 | 3.41% |
| 2025-05-26 | 3.75 | 3.79 | 3.58 | 3.66 | -4.40% | 2.17 | 7.65% |
| 2025-05-23 | 3.91 | 3.95 | 3.83 | 3.83 | -2.03% | 0.45 | 1.90% |
| 2025-05-22 | 3.97 | 4.00 | 3.90 | 3.91 | -1.99% | 0.47 | 1.94% |
| 2025-05-21 | 4.01 | 4.03 | 3.97 | 3.99 | -0.99% | 0.48 | 1.94% |
| 2025-05-20 | 4.05 | 4.06 | 4.00 | 4.03 | -0.73% | 0.52 | 2.09% |
| 2025-05-19 | 4.01 | 4.06 | 3.97 | 4.06 | +1.24% | 0.59 | 2.37% |
| 2025-05-16 | 3.96 | 4.03 | 3.96 | 4.01 | +0.25% | 0.59 | 2.42% |
| 2025-05-15 | 4.07 | 4.12 | 3.98 | 4.00 | -1.47% | 1.11 | 4.51% |
| 2025-05-14 | 3.89 | 4.29 | 3.85 | 4.06 | +4.07% | 2.15 | 8.57% |
| 2025-05-13 | 3.96 | 3.98 | 3.89 | 3.90 | -0.51% | 0.38 | 1.59% |
| 2025-05-12 | 3.95 | 3.97 | 3.89 | 3.92 | 0.00% | 0.33 | 1.37% |
| 2025-05-09 | 3.92 | 3.96 | 3.89 | 3.92 | -0.50% | 0.29 | 1.19% |
| 2025-05-08 | 3.93 | 3.97 | 3.89 | 3.94 | +0.51% | 0.30 | 1.22% |
| 2025-05-07 | 3.97 | 3.99 | 3.89 | 3.92 | +0.51% | 0.50 | 2.08% |
| 2025-05-06 | 3.77 | 3.91 | 3.72 | 3.90 | +5.36% | 0.60 | 2.55% |