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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.27 | 4.30 | 4.24 | 4.26 | -0.70% | 1.02 | 3.10% |
| 2025-09-16 | 4.23 | 4.30 | 4.20 | 4.29 | +1.18% | 1.29 | 3.92% |
| 2025-09-15 | 4.21 | 4.26 | 4.19 | 4.24 | +0.47% | 0.91 | 2.79% |
| 2025-09-12 | 4.27 | 4.28 | 4.21 | 4.22 | -1.40% | 1.07 | 3.27% |
| 2025-09-11 | 4.28 | 4.29 | 4.21 | 4.28 | +0.23% | 1.16 | 3.55% |
| 2025-09-10 | 4.22 | 4.27 | 4.21 | 4.27 | +0.47% | 1.13 | 3.44% |
| 2025-09-09 | 4.23 | 4.32 | 4.20 | 4.25 | +0.24% | 1.45 | 4.40% |
| 2025-09-08 | 4.16 | 4.25 | 4.14 | 4.24 | +1.92% | 1.50 | 4.60% |
| 2025-09-05 | 4.09 | 4.16 | 4.06 | 4.16 | +1.71% | 0.99 | 3.11% |
| 2025-09-04 | 4.05 | 4.12 | 4.03 | 4.09 | +0.99% | 1.02 | 3.22% |
| 2025-09-03 | 4.24 | 4.24 | 4.03 | 4.05 | -4.03% | 1.29 | 4.04% |
| 2025-09-02 | 4.23 | 4.31 | 4.16 | 4.22 | -0.24% | 1.21 | 3.71% |
| 2025-09-01 | 4.15 | 4.25 | 4.13 | 4.23 | +1.44% | 1.33 | 4.11% |
| 2025-08-29 | 4.26 | 4.33 | 4.17 | 4.17 | -2.11% | 1.70 | 5.21% |
| 2025-08-28 | 4.21 | 4.26 | 4.16 | 4.26 | +1.91% | 2.16 | 6.63% |
| 2025-08-27 | 4.38 | 4.40 | 4.17 | 4.18 | -3.91% | 2.95 | 8.92% |
| 2025-08-26 | 4.36 | 4.43 | 4.31 | 4.35 | -0.46% | 2.96 | 8.77% |
| 2025-08-25 | 4.46 | 4.48 | 4.33 | 4.37 | -0.46% | 4.39 | 12.95% |
| 2025-08-22 | 4.53 | 4.67 | 4.37 | 4.39 | -4.36% | 8.27 | 23.90% |
| 2025-08-21 | 4.13 | 4.59 | 4.11 | 4.59 | +10.07% | 8.46 | 24.37% |