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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.16 | 4.20 | 4.12 | 4.19 | +0.48% | 0.65 | 2.03% |
| 2025-10-22 | 4.19 | 4.21 | 4.16 | 4.17 | -0.48% | 0.76 | 2.37% |
| 2025-10-21 | 4.06 | 4.20 | 4.06 | 4.19 | +2.95% | 1.22 | 3.79% |
| 2025-10-20 | 4.06 | 4.10 | 4.03 | 4.07 | +0.99% | 0.53 | 1.70% |
| 2025-10-17 | 4.11 | 4.16 | 4.02 | 4.03 | -2.66% | 0.68 | 2.16% |
| 2025-10-16 | 4.20 | 4.21 | 4.10 | 4.14 | -1.43% | 0.95 | 2.99% |
| 2025-10-15 | 4.11 | 4.21 | 4.10 | 4.20 | +2.19% | 1.30 | 4.03% |
| 2025-10-14 | 4.07 | 4.21 | 4.06 | 4.11 | +1.23% | 1.04 | 3.24% |
| 2025-10-13 | 4.00 | 4.07 | 3.95 | 4.06 | -1.46% | 0.76 | 2.43% |
| 2025-10-10 | 4.04 | 4.19 | 4.03 | 4.12 | +1.48% | 0.95 | 2.99% |
| 2025-10-09 | 4.06 | 4.07 | 4.02 | 4.06 | +0.49% | 0.59 | 1.90% |
| 2025-09-30 | 4.08 | 4.11 | 4.04 | 4.04 | -0.98% | 0.49 | 1.55% |
| 2025-09-29 | 4.05 | 4.12 | 3.99 | 4.08 | +0.25% | 0.55 | 1.75% |
| 2025-09-26 | 4.05 | 4.14 | 3.99 | 4.07 | -0.25% | 0.73 | 2.31% |
| 2025-09-25 | 4.17 | 4.19 | 4.07 | 4.08 | -1.69% | 0.77 | 2.42% |
| 2025-09-24 | 4.02 | 4.19 | 3.98 | 4.15 | +3.23% | 1.07 | 3.39% |
| 2025-09-23 | 4.10 | 4.11 | 3.92 | 4.02 | -2.19% | 1.01 | 3.26% |
| 2025-09-22 | 4.12 | 4.15 | 4.06 | 4.11 | -0.96% | 0.69 | 2.18% |
| 2025-09-19 | 4.16 | 4.20 | 4.10 | 4.15 | -0.72% | 1.01 | 3.16% |
| 2025-09-18 | 4.24 | 4.26 | 4.14 | 4.18 | -1.88% | 1.38 | 4.24% |