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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.05 | 4.08 | 3.99 | 4.03 | +0.25% | 0.52 | 1.68% |
| 2025-11-19 | 4.06 | 4.10 | 4.00 | 4.02 | -0.99% | 0.65 | 2.08% |
| 2025-11-18 | 4.13 | 4.14 | 4.04 | 4.06 | -1.69% | 0.67 | 2.14% |
| 2025-11-17 | 4.12 | 4.15 | 4.10 | 4.13 | -0.24% | 0.65 | 2.04% |
| 2025-11-14 | 4.11 | 4.20 | 4.08 | 4.14 | +0.49% | 0.99 | 3.10% |
| 2025-11-13 | 4.08 | 4.13 | 4.04 | 4.12 | +0.98% | 0.75 | 2.35% |
| 2025-11-12 | 4.13 | 4.22 | 4.07 | 4.08 | -0.97% | 0.94 | 2.94% |
| 2025-11-11 | 4.07 | 4.13 | 4.05 | 4.12 | +0.98% | 0.96 | 3.01% |
| 2025-11-10 | 4.02 | 4.11 | 3.99 | 4.08 | +2.00% | 0.83 | 2.65% |
| 2025-11-07 | 3.99 | 4.03 | 3.97 | 4.00 | +0.50% | 0.63 | 2.04% |
| 2025-11-06 | 3.97 | 4.00 | 3.95 | 3.98 | 0.00% | 0.50 | 1.62% |
| 2025-11-05 | 3.94 | 3.99 | 3.91 | 3.98 | +1.02% | 0.59 | 1.92% |
| 2025-11-04 | 3.94 | 3.96 | 3.92 | 3.94 | -0.25% | 0.41 | 1.34% |
| 2025-11-03 | 3.93 | 3.95 | 3.90 | 3.95 | +1.02% | 0.43 | 1.40% |
| 2025-10-31 | 3.90 | 3.93 | 3.89 | 3.91 | +0.51% | 0.37 | 1.23% |
| 2025-10-30 | 3.95 | 3.96 | 3.89 | 3.89 | -1.77% | 0.58 | 1.92% |
| 2025-10-29 | 3.94 | 3.96 | 3.88 | 3.96 | 0.00% | 0.96 | 3.17% |
| 2025-10-28 | 4.04 | 4.04 | 3.95 | 3.96 | -4.58% | 1.88 | 6.09% |
| 2025-10-27 | 4.13 | 4.15 | 4.10 | 4.15 | +0.48% | 0.67 | 2.10% |
| 2025-10-24 | 4.18 | 4.21 | 4.11 | 4.13 | -1.43% | 0.83 | 2.60% |