北路智控 sz.301195
31.39
+1.85%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.83 | 31.70 | 30.50 | 31.39 | +1.85% | 0.45 | 1.66% |
| 2026-05-21 | 31.85 | 32.58 | 30.69 | 30.82 | -3.14% | 0.49 | 1.76% |
| 2026-05-20 | 32.04 | 32.17 | 31.58 | 31.82 | -1.03% | 0.29 | 1.03% |
| 2026-05-19 | 31.71 | 32.17 | 31.38 | 32.15 | +2.42% | 0.36 | 1.27% |
| 2026-05-18 | 31.34 | 31.44 | 30.77 | 31.39 | +0.16% | 0.25 | 0.90% |
| 2026-05-15 | 31.35 | 31.90 | 31.12 | 31.34 | -0.03% | 0.34 | 1.24% |
| 2026-05-14 | 31.97 | 32.13 | 31.21 | 31.35 | -1.45% | 0.28 | 1.01% |
| 2026-05-13 | 31.66 | 32.02 | 31.59 | 31.81 | +0.09% | 0.25 | 0.89% |
| 2026-05-12 | 32.83 | 32.91 | 31.74 | 31.78 | -3.49% | 0.46 | 1.62% |
| 2026-05-11 | 33.21 | 33.26 | 32.67 | 32.93 | -0.09% | 0.31 | 1.08% |
| 2026-05-08 | 32.39 | 33.07 | 32.26 | 32.96 | +0.95% | 0.31 | 1.06% |
| 2026-05-07 | 32.29 | 32.73 | 32.11 | 32.65 | +1.15% | 0.24 | 0.82% |
| 2026-05-06 | 32.16 | 32.58 | 32.06 | 32.28 | +0.97% | 0.25 | 0.88% |
| 2026-04-30 | 31.61 | 32.16 | 31.61 | 31.97 | +0.79% | 0.25 | 0.88% |
| 2026-04-29 | 30.89 | 32.07 | 30.89 | 31.72 | +1.90% | 0.30 | 1.07% |
| 2026-04-28 | 31.90 | 32.00 | 30.82 | 31.13 | -2.75% | 0.35 | 1.26% |
| 2026-04-27 | 30.72 | 32.02 | 30.58 | 32.01 | +4.17% | 0.42 | 1.54% |
| 2026-04-24 | 31.29 | 31.65 | 30.43 | 30.73 | -5.15% | 0.69 | 2.57% |
| 2026-04-23 | 32.51 | 33.15 | 32.37 | 32.40 | -0.77% | 0.38 | 1.32% |
| 2026-04-22 | 32.38 | 32.97 | 32.00 | 32.65 | +1.81% | 0.36 | 1.28% |