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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.56 | 36.75 | 36.13 | 36.23 | -1.01% | 0.55 | 1.73% |
| 2026-01-15 | 36.63 | 36.83 | 36.13 | 36.60 | -0.95% | 0.82 | 2.57% |
| 2026-01-14 | 36.65 | 37.80 | 36.22 | 36.95 | +0.90% | 1.57 | 4.84% |
| 2026-01-13 | 37.04 | 37.90 | 36.18 | 36.62 | -1.80% | 1.59 | 4.89% |
| 2026-01-12 | 36.45 | 37.29 | 35.80 | 37.29 | +2.93% | 1.72 | 5.35% |
| 2026-01-09 | 35.17 | 36.28 | 35.17 | 36.23 | +2.61% | 1.27 | 4.03% |
| 2026-01-08 | 35.03 | 35.41 | 34.97 | 35.31 | +0.03% | 0.60 | 1.93% |
| 2026-01-07 | 35.09 | 35.89 | 34.95 | 35.30 | +0.86% | 0.92 | 2.96% |
| 2026-01-06 | 35.40 | 35.59 | 34.96 | 35.00 | -1.35% | 0.81 | 2.64% |
| 2026-01-05 | 34.85 | 35.98 | 34.19 | 35.48 | +2.75% | 1.30 | 4.19% |
| 2025-12-31 | 33.36 | 35.16 | 33.26 | 34.53 | +3.66% | 1.29 | 4.26% |
| 2025-12-30 | 33.44 | 33.48 | 33.15 | 33.31 | +0.39% | 0.23 | 0.80% |
| 2025-12-29 | 33.12 | 33.36 | 32.89 | 33.18 | +0.03% | 0.19 | 0.67% |
| 2025-12-26 | 33.60 | 33.63 | 33.11 | 33.17 | -1.16% | 0.22 | 0.74% |
| 2025-12-25 | 33.36 | 33.65 | 33.23 | 33.56 | +0.72% | 0.25 | 0.86% |
| 2025-12-24 | 32.84 | 33.33 | 32.77 | 33.32 | +1.46% | 0.21 | 0.71% |
| 2025-12-23 | 33.31 | 33.31 | 32.80 | 32.84 | -1.44% | 0.21 | 0.72% |
| 2025-12-22 | 33.11 | 33.37 | 32.99 | 33.32 | +0.39% | 0.27 | 0.92% |
| 2025-12-19 | 32.50 | 33.27 | 32.48 | 33.19 | +1.90% | 0.28 | 0.98% |
| 2025-12-18 | 32.01 | 32.75 | 32.01 | 32.57 | +0.90% | 0.24 | 0.83% |