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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.07 | 4.17 | 4.07 | 4.15 | +2.72% | 0.99 | 3.11% |
| 2026-02-13 | 4.10 | 4.13 | 4.03 | 4.04 | -1.46% | 0.80 | 2.56% |
| 2026-02-12 | 4.14 | 4.20 | 4.10 | 4.10 | -1.91% | 1.25 | 3.89% |
| 2026-02-11 | 4.14 | 4.26 | 4.12 | 4.18 | +0.97% | 1.38 | 4.23% |
| 2026-02-10 | 4.17 | 4.20 | 4.11 | 4.14 | -0.72% | 1.12 | 3.48% |
| 2026-02-09 | 4.09 | 4.24 | 4.08 | 4.17 | +3.22% | 1.67 | 5.17% |
| 2026-02-06 | 4.04 | 4.09 | 4.01 | 4.04 | -0.25% | 0.78 | 2.49% |
| 2026-02-05 | 4.06 | 4.09 | 4.03 | 4.05 | -0.98% | 0.92 | 2.94% |
| 2026-02-04 | 3.99 | 4.13 | 3.98 | 4.09 | +2.76% | 1.70 | 5.39% |
| 2026-02-03 | 3.93 | 3.98 | 3.91 | 3.98 | +2.31% | 0.64 | 2.10% |
| 2026-02-02 | 3.91 | 3.98 | 3.89 | 3.89 | -0.77% | 0.62 | 2.04% |
| 2026-01-30 | 3.91 | 3.95 | 3.86 | 3.92 | 0.00% | 0.63 | 2.10% |
| 2026-01-29 | 3.96 | 3.99 | 3.90 | 3.92 | -1.26% | 0.71 | 2.32% |
| 2026-01-28 | 4.00 | 4.03 | 3.96 | 3.97 | -0.75% | 0.75 | 2.43% |
| 2026-01-27 | 3.93 | 4.01 | 3.90 | 4.00 | +0.76% | 1.14 | 3.73% |
| 2026-01-26 | 4.07 | 4.10 | 3.94 | 3.97 | -1.00% | 1.35 | 4.39% |
| 2026-01-23 | 3.86 | 4.05 | 3.84 | 4.01 | +3.89% | 2.07 | 6.74% |
| 2026-01-22 | 3.76 | 3.86 | 3.75 | 3.86 | +2.66% | 0.85 | 2.89% |
| 2026-01-21 | 3.76 | 3.76 | 3.73 | 3.76 | 0.00% | 0.27 | 0.94% |
| 2026-01-20 | 3.74 | 3.77 | 3.73 | 3.76 | +0.53% | 0.44 | 1.53% |