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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.69 | 3.75 | 3.69 | 3.74 | +0.81% | 0.39 | 1.35% |
| 2026-01-16 | 3.73 | 3.74 | 3.69 | 3.71 | -0.27% | 0.39 | 1.34% |
| 2026-01-15 | 3.75 | 3.77 | 3.70 | 3.72 | -0.80% | 0.46 | 1.58% |
| 2026-01-14 | 3.79 | 3.82 | 3.72 | 3.75 | -1.06% | 0.72 | 2.47% |
| 2026-01-13 | 3.80 | 3.82 | 3.76 | 3.79 | -0.52% | 0.59 | 1.99% |
| 2026-01-12 | 3.78 | 3.82 | 3.78 | 3.81 | +0.79% | 0.62 | 2.12% |
| 2026-01-09 | 3.78 | 3.80 | 3.74 | 3.78 | -0.26% | 0.49 | 1.68% |
| 2026-01-08 | 3.73 | 3.80 | 3.72 | 3.79 | +1.61% | 0.52 | 1.80% |
| 2026-01-07 | 3.81 | 3.81 | 3.73 | 3.73 | -1.32% | 0.45 | 1.55% |
| 2026-01-06 | 3.73 | 3.79 | 3.73 | 3.78 | +1.34% | 0.43 | 1.47% |
| 2026-01-05 | 3.73 | 3.76 | 3.70 | 3.73 | +0.27% | 0.34 | 1.19% |
| 2025-12-31 | 3.71 | 3.73 | 3.67 | 3.72 | 0.00% | 0.33 | 1.15% |
| 2025-12-30 | 3.76 | 3.76 | 3.71 | 3.72 | -1.06% | 0.33 | 1.13% |
| 2025-12-29 | 3.79 | 3.81 | 3.75 | 3.76 | -0.53% | 0.32 | 1.10% |
| 2025-12-26 | 3.79 | 3.82 | 3.75 | 3.78 | -0.26% | 0.34 | 1.15% |
| 2025-12-25 | 3.79 | 3.81 | 3.77 | 3.79 | 0.00% | 0.30 | 1.02% |
| 2025-12-24 | 3.75 | 3.80 | 3.73 | 3.79 | +1.07% | 0.33 | 1.12% |
| 2025-12-23 | 3.78 | 3.80 | 3.74 | 3.75 | -0.27% | 0.31 | 1.06% |
| 2025-12-22 | 3.76 | 3.78 | 3.74 | 3.76 | +0.27% | 0.26 | 0.88% |
| 2025-12-19 | 3.69 | 3.76 | 3.68 | 3.75 | +1.90% | 0.32 | 1.11% |