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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.96 | 3.98 | 3.91 | 3.94 | -1.25% | 1.16 | 3.80% |
| 2026-04-21 | 4.04 | 4.04 | 3.95 | 3.99 | -1.48% | 1.21 | 3.95% |
| 2026-04-20 | 4.08 | 4.09 | 3.99 | 4.05 | -0.49% | 1.62 | 5.21% |
| 2026-04-17 | 4.13 | 4.24 | 4.04 | 4.07 | -2.40% | 4.06 | 12.83% |
| 2026-04-16 | 3.81 | 4.17 | 3.75 | 4.17 | +10.03% | 3.36 | 10.67% |
| 2026-04-15 | 3.96 | 3.98 | 3.79 | 3.79 | -4.29% | 1.38 | 4.64% |
| 2026-04-14 | 3.82 | 4.06 | 3.75 | 3.96 | +4.21% | 2.33 | 7.69% |
| 2026-04-13 | 3.77 | 3.82 | 3.74 | 3.80 | +0.80% | 0.47 | 1.60% |
| 2026-04-10 | 3.74 | 3.90 | 3.73 | 3.77 | +1.62% | 0.81 | 2.75% |
| 2026-04-09 | 3.70 | 3.74 | 3.67 | 3.71 | -0.80% | 0.50 | 1.75% |
| 2026-04-08 | 3.69 | 3.75 | 3.62 | 3.74 | +3.31% | 0.72 | 2.53% |
| 2026-04-07 | 3.46 | 3.65 | 3.44 | 3.62 | +5.23% | 0.81 | 2.93% |
| 2026-04-03 | 3.70 | 3.70 | 3.42 | 3.44 | -6.52% | 0.95 | 3.51% |
| 2026-04-02 | 3.77 | 3.80 | 3.65 | 3.68 | -2.90% | 0.55 | 1.93% |
| 2026-04-01 | 3.84 | 3.89 | 3.75 | 3.79 | +0.26% | 0.67 | 2.29% |
| 2026-03-31 | 3.86 | 3.89 | 3.78 | 3.78 | -1.31% | 0.51 | 1.72% |
| 2026-03-30 | 3.78 | 3.84 | 3.74 | 3.83 | -0.26% | 0.52 | 1.78% |
| 2026-03-27 | 3.77 | 3.86 | 3.76 | 3.84 | +0.52% | 0.46 | 1.55% |
| 2026-03-26 | 3.89 | 3.92 | 3.80 | 3.82 | -1.80% | 0.60 | 2.03% |
| 2026-03-25 | 3.82 | 3.91 | 3.80 | 3.89 | +2.10% | 0.68 | 2.29% |