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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.65 | 3.72 | 3.62 | 3.68 | +0.55% | 0.25 | 0.87% |
| 2025-12-17 | 3.65 | 3.66 | 3.59 | 3.66 | +0.27% | 0.30 | 1.06% |
| 2025-12-16 | 3.71 | 3.71 | 3.64 | 3.65 | -2.14% | 0.33 | 1.15% |
| 2025-12-15 | 3.69 | 3.74 | 3.66 | 3.73 | +1.08% | 0.34 | 1.20% |
| 2025-12-12 | 3.74 | 3.74 | 3.68 | 3.69 | -1.07% | 0.39 | 1.36% |
| 2025-12-11 | 3.82 | 3.82 | 3.73 | 3.73 | -2.10% | 0.34 | 1.17% |
| 2025-12-10 | 3.81 | 3.82 | 3.76 | 3.81 | -0.26% | 0.35 | 1.21% |
| 2025-12-09 | 3.87 | 3.87 | 3.81 | 3.82 | -1.04% | 0.33 | 1.11% |
| 2025-12-08 | 3.85 | 3.87 | 3.84 | 3.86 | +0.52% | 0.32 | 1.06% |
| 2025-12-05 | 3.77 | 3.84 | 3.74 | 3.84 | +2.40% | 0.40 | 1.37% |
| 2025-12-04 | 3.83 | 3.83 | 3.73 | 3.75 | -2.09% | 0.43 | 1.48% |
| 2025-12-03 | 3.87 | 3.87 | 3.81 | 3.83 | -1.03% | 0.37 | 1.27% |
| 2025-12-02 | 3.86 | 3.87 | 3.81 | 3.87 | +0.26% | 0.37 | 1.25% |
| 2025-12-01 | 3.86 | 3.88 | 3.84 | 3.86 | 0.00% | 0.38 | 1.27% |
| 2025-11-28 | 3.83 | 3.87 | 3.79 | 3.86 | +1.31% | 0.35 | 1.19% |
| 2025-11-27 | 3.85 | 3.86 | 3.81 | 3.81 | -1.04% | 0.36 | 1.20% |
| 2025-11-26 | 3.84 | 3.90 | 3.82 | 3.85 | +0.26% | 0.46 | 1.53% |
| 2025-11-25 | 3.84 | 3.87 | 3.80 | 3.84 | +0.52% | 0.46 | 1.55% |
| 2025-11-24 | 3.82 | 3.86 | 3.78 | 3.82 | 0.00% | 0.65 | 2.20% |
| 2025-11-21 | 4.01 | 4.04 | 3.82 | 3.82 | -5.21% | 1.07 | 3.56% |