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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.69 | 3.82 | 3.67 | 3.81 | +4.96% | 1.01 | 3.48% |
| 2026-03-23 | 3.75 | 3.83 | 3.58 | 3.63 | -5.22% | 0.94 | 3.29% |
| 2026-03-20 | 3.95 | 3.99 | 3.81 | 3.83 | -2.54% | 0.75 | 2.51% |
| 2026-03-19 | 4.04 | 4.06 | 3.92 | 3.93 | -3.44% | 0.76 | 2.47% |
| 2026-03-18 | 4.10 | 4.10 | 4.02 | 4.07 | +0.25% | 0.56 | 1.80% |
| 2026-03-17 | 4.08 | 4.18 | 4.05 | 4.06 | -0.25% | 0.74 | 2.34% |
| 2026-03-16 | 4.08 | 4.12 | 4.03 | 4.07 | -0.49% | 0.54 | 1.71% |
| 2026-03-13 | 4.12 | 4.17 | 4.08 | 4.09 | -0.49% | 0.61 | 1.91% |
| 2026-03-12 | 4.14 | 4.17 | 4.10 | 4.11 | -0.96% | 0.58 | 1.82% |
| 2026-03-11 | 4.16 | 4.18 | 4.11 | 4.15 | -0.24% | 0.53 | 1.66% |
| 2026-03-10 | 4.16 | 4.19 | 4.12 | 4.16 | +0.24% | 0.65 | 2.03% |
| 2026-03-09 | 4.10 | 4.17 | 4.09 | 4.15 | +0.48% | 0.84 | 2.62% |
| 2026-03-06 | 4.05 | 4.15 | 4.04 | 4.13 | +1.47% | 0.79 | 2.47% |
| 2026-03-05 | 4.05 | 4.13 | 4.00 | 4.07 | +2.26% | 0.90 | 2.86% |
| 2026-03-04 | 3.92 | 4.02 | 3.91 | 3.98 | +0.51% | 0.66 | 2.16% |
| 2026-03-03 | 4.10 | 4.10 | 3.93 | 3.96 | -2.46% | 0.87 | 2.79% |
| 2026-03-02 | 4.10 | 4.14 | 4.02 | 4.06 | -2.64% | 0.96 | 3.05% |
| 2026-02-27 | 4.16 | 4.19 | 4.13 | 4.17 | +0.48% | 0.61 | 1.88% |
| 2026-02-26 | 4.23 | 4.24 | 4.13 | 4.15 | -1.19% | 0.79 | 2.47% |
| 2026-02-25 | 4.16 | 4.28 | 4.16 | 4.20 | +1.20% | 1.21 | 3.71% |