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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.14 | 32.25 | 31.76 | 32.07 | -0.22% | 0.24 | 0.84% |
| 2026-04-20 | 32.35 | 32.47 | 32.05 | 32.14 | -0.46% | 0.20 | 0.71% |
| 2026-04-17 | 32.20 | 32.39 | 31.93 | 32.29 | +0.28% | 0.29 | 1.02% |
| 2026-04-16 | 31.93 | 32.27 | 31.93 | 32.20 | +0.88% | 0.22 | 0.79% |
| 2026-04-15 | 32.10 | 32.28 | 31.82 | 31.92 | -0.25% | 0.19 | 0.69% |
| 2026-04-14 | 32.21 | 32.55 | 31.63 | 32.00 | +0.19% | 0.24 | 0.85% |
| 2026-04-13 | 31.33 | 32.71 | 31.20 | 31.94 | +1.59% | 0.43 | 1.53% |
| 2026-04-10 | 31.31 | 31.70 | 31.31 | 31.44 | +1.35% | 0.21 | 0.77% |
| 2026-04-09 | 31.42 | 31.50 | 30.90 | 31.02 | -1.68% | 0.24 | 0.87% |
| 2026-04-08 | 30.99 | 31.64 | 30.86 | 31.55 | +4.23% | 0.34 | 1.22% |
| 2026-04-07 | 30.01 | 30.50 | 29.92 | 30.27 | +1.20% | 0.14 | 0.54% |
| 2026-04-03 | 30.55 | 30.75 | 29.85 | 29.91 | -1.93% | 0.24 | 0.91% |
| 2026-04-02 | 30.86 | 31.06 | 30.36 | 30.50 | -1.33% | 0.22 | 0.83% |
| 2026-04-01 | 30.85 | 31.14 | 30.71 | 30.91 | +1.24% | 0.24 | 0.89% |
| 2026-03-31 | 30.85 | 31.45 | 30.51 | 30.53 | -0.65% | 0.29 | 1.09% |
| 2026-03-30 | 30.34 | 30.84 | 30.05 | 30.73 | -0.10% | 0.21 | 0.78% |
| 2026-03-27 | 30.50 | 30.98 | 30.33 | 30.76 | -0.16% | 0.32 | 1.19% |
| 2026-03-26 | 31.69 | 31.89 | 30.58 | 30.81 | -3.11% | 0.35 | 1.28% |
| 2026-03-25 | 31.89 | 32.32 | 31.33 | 31.80 | -0.16% | 0.49 | 1.75% |
| 2026-03-24 | 31.59 | 31.87 | 30.83 | 31.85 | +2.74% | 0.45 | 1.64% |