北新路桥(002307)股票行情
北新路桥(002307)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.10 | 4.06 | -0.05 | -1.22% | 4.05 | 4.11 | 241767 | 9837.42 | 1.91% |
| 2025-07-31 | 4.14 | 4.11 | -0.02 | -0.48% | 4.08 | 4.19 | 346562 | 14330.29 | 2.73% |
| 2025-07-30 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.20 | 363873 | 15099.87 | 2.87% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.10 | 4.19 | 417870 | 17294.62 | 3.29% |
| 2025-07-28 | 4.23 | 4.19 | -0.05 | -1.18% | 4.14 | 4.24 | 506172 | 21150.50 | 3.99% |
| 2025-07-25 | 4.41 | 4.24 | -0.16 | -3.64% | 4.23 | 4.45 | 935795 | 40181.10 | 7.38% |
| 2025-07-24 | 4.44 | 4.40 | 0.04 | 0.92% | 4.28 | 4.54 | 1091097 | 48318.70 | 8.60% |
| 2025-07-23 | 4.59 | 4.36 | -0.12 | -2.68% | 4.35 | 4.87 | 2360435 | 109732.09 | 18.61% |
| 2025-07-22 | 4.15 | 4.48 | 0.41 | 10.07% | 4.01 | 4.48 | 1303109 | 55752.37 | 10.27% |
| 2025-07-21 | 4.06 | 4.07 | 0.21 | 5.44% | 3.97 | 4.11 | 786148 | 31705.70 | 6.20% |
| 2025-07-18 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.89 | 116408 | 4493.96 | 0.92% |
| 2025-07-17 | 3.87 | 3.88 | 0.00 | 0.00% | 3.81 | 3.89 | 216572 | 8348.38 | 1.71% |
| 2025-07-16 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 113277 | 4408.70 | 0.89% |
| 2025-07-15 | 3.93 | 3.91 | -0.04 | -1.01% | 3.85 | 3.95 | 182142 | 7096.28 | 1.44% |
| 2025-07-14 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 3.98 | 105026 | 4152.53 | 0.83% |
| 2025-07-11 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 4.03 | 170248 | 6751.91 | 1.56% |
| 2025-07-10 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.98 | 210761 | 8296.42 | 1.93% |
| 2025-07-09 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.96 | 144693 | 5697.32 | 1.33% |
| 2025-07-08 | 3.89 | 3.92 | 0.03 | 0.77% | 3.88 | 3.93 | 108206 | 4232.42 | 0.99% |
| 2025-07-07 | 3.87 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 83702 | 3250.81 | 0.77% |
| 2025-07-04 | 3.90 | 3.88 | -0.04 | -1.02% | 3.86 | 3.91 | 108207 | 4205.99 | 0.99% |
| 2025-07-03 | 3.91 | 3.92 | 0.00 | 0.00% | 3.89 | 3.93 | 77725 | 3038.67 | 0.71% |
| 2025-07-02 | 3.90 | 3.92 | 0.01 | 0.26% | 3.89 | 3.94 | 119917 | 4697.08 | 1.10% |
| 2025-07-01 | 3.95 | 3.91 | -0.03 | -0.76% | 3.89 | 3.95 | 127804 | 5000.35 | 1.17% |
| 2025-06-30 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 118225 | 4642.14 | 1.08% |
| 2025-06-27 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 3.97 | 191010 | 7530.45 | 1.75% |
| 2025-06-26 | 3.93 | 3.91 | -0.04 | -1.01% | 3.91 | 3.97 | 149593 | 5888.53 | 1.37% |
| 2025-06-25 | 3.89 | 3.95 | 0.02 | 0.51% | 3.87 | 3.96 | 250951 | 9819.99 | 2.30% |
| 2025-06-24 | 3.88 | 3.93 | 0.15 | 3.97% | 3.84 | 3.96 | 300896 | 11741.59 | 2.76% |
| 2025-06-23 | 3.74 | 3.78 | 0.04 | 1.07% | 3.70 | 3.79 | 117700 | 4426.65 | 1.08% |
| 2025-06-20 | 3.73 | 3.74 | 0.00 | 0.00% | 3.72 | 3.78 | 125921 | 4722.40 | 1.15% |
| 2025-06-19 | 3.80 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 197685 | 7454.88 | 1.81% |
| 2025-06-18 | 3.94 | 3.82 | -0.19 | -4.74% | 3.82 | 3.98 | 387883 | 15004.98 | 3.56% |
| 2025-06-17 | 4.01 | 4.01 | -0.02 | -0.50% | 3.91 | 4.03 | 391806 | 15493.88 | 3.59% |
| 2025-06-16 | 4.00 | 4.03 | 0.02 | 0.50% | 3.96 | 4.09 | 308551 | 12451.63 | 2.83% |
| 2025-06-13 | 4.14 | 4.01 | -0.15 | -3.61% | 3.99 | 4.14 | 440586 | 17839.45 | 4.04% |
| 2025-06-12 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.18 | 472510 | 19523.94 | 4.33% |
| 2025-06-11 | 4.05 | 4.14 | 0.09 | 2.22% | 4.03 | 4.36 | 704248 | 29376.28 | 6.45% |
| 2025-06-10 | 4.11 | 4.05 | -0.07 | -1.70% | 3.99 | 4.13 | 263502 | 10682.73 | 2.42% |
| 2025-06-09 | 4.19 | 4.12 | -0.05 | -1.20% | 4.06 | 4.19 | 278304 | 11438.22 | 2.55% |
| 2025-06-06 | 4.11 | 4.17 | 0.05 | 1.21% | 4.11 | 4.20 | 386412 | 16091.41 | 3.54% |
| 2025-06-05 | 4.18 | 4.12 | -0.04 | -0.96% | 4.10 | 4.23 | 292818 | 12117.81 | 2.68% |
| 2025-06-04 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.17 | 175304 | 7275.98 | 1.61% |
| 2025-06-03 | 4.06 | 4.16 | 0.04 | 0.97% | 4.06 | 4.19 | 271805 | 11265.49 | 2.49% |
| 2025-05-30 | 4.06 | 4.12 | 0.03 | 0.73% | 4.06 | 4.15 | 269234 | 11090.28 | 2.47% |
| 2025-05-29 | 4.00 | 4.09 | 0.10 | 2.51% | 4.00 | 4.12 | 223115 | 9071.22 | 2.04% |
| 2025-05-28 | 3.99 | 3.99 | -0.01 | -0.25% | 3.95 | 4.02 | 111275 | 4436.95 | 1.02% |
| 2025-05-27 | 3.96 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 145980 | 5801.69 | 1.34% |
| 2025-05-26 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 142674 | 5643.95 | 1.31% |
| 2025-05-23 | 4.06 | 3.94 | -0.10 | -2.48% | 3.92 | 4.07 | 246071 | 9832.39 | 2.26% |
| 2025-05-22 | 4.10 | 4.04 | -0.10 | -2.42% | 4.03 | 4.13 | 303527 | 12366.64 | 2.78% |
| 2025-05-21 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.25 | 433739 | 18034.34 | 3.98% |
| 2025-05-20 | 4.21 | 4.11 | 0.01 | 0.24% | 4.10 | 4.25 | 335604 | 13925.43 | 3.08% |
| 2025-05-19 | 4.01 | 4.10 | 0.00 | 0.00% | 4.01 | 4.13 | 288253 | 11731.27 | 2.64% |
| 2025-05-16 | 4.18 | 4.10 | -0.15 | -3.53% | 4.09 | 4.21 | 430052 | 17693.74 | 3.94% |
| 2025-05-15 | 4.22 | 4.25 | -0.03 | -0.70% | 4.10 | 4.35 | 603941 | 25344.64 | 5.54% |
| 2025-05-14 | 4.22 | 4.28 | 0.06 | 1.42% | 4.15 | 4.32 | 565305 | 23846.04 | 5.18% |
| 2025-05-13 | 4.13 | 4.22 | 0.05 | 1.20% | 4.11 | 4.42 | 736903 | 31359.52 | 6.75% |
| 2025-05-12 | 4.13 | 4.17 | 0.18 | 4.51% | 4.04 | 4.22 | 704417 | 29224.13 | 6.46% |
| 2025-05-09 | 4.04 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 297678 | 11931.69 | 2.73% |
| 2025-05-08 | 4.02 | 4.04 | 0.00 | 0.00% | 3.98 | 4.06 | 254209 | 10202.85 | 2.33% |
| 2025-05-07 | 3.98 | 4.04 | 0.08 | 2.02% | 3.94 | 4.05 | 371415 | 14859.78 | 3.40% |
| 2025-05-06 | 3.94 | 3.96 | 0.02 | 0.51% | 3.90 | 3.96 | 220859 | 8684.24 | 2.02% |
| 2025-04-30 | 3.88 | 3.94 | -0.01 | -0.25% | 3.88 | 4.01 | 222522 | 8776.02 | 2.04% |
| 2025-04-29 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 4.00 | 185510 | 7304.94 | 1.70% |
| 2025-04-28 | 4.05 | 3.94 | -0.11 | -2.72% | 3.93 | 4.06 | 294155 | 11732.42 | 2.70% |
| 2025-04-25 | 3.97 | 4.05 | 0.10 | 2.53% | 3.90 | 4.09 | 382361 | 15311.75 | 3.50% |
| 2025-04-24 | 3.95 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 241302 | 9561.22 | 2.21% |
| 2025-04-23 | 3.90 | 3.99 | 0.10 | 2.57% | 3.90 | 4.10 | 576388 | 23250.23 | 5.28% |
| 2025-04-22 | 3.88 | 3.89 | 0.01 | 0.26% | 3.86 | 3.92 | 169167 | 6580.59 | 1.55% |
| 2025-04-21 | 3.90 | 3.88 | 0.00 | 0.00% | 3.86 | 3.93 | 200283 | 7777.13 | 1.84% |
| 2025-04-18 | 3.83 | 3.88 | 0.04 | 1.04% | 3.78 | 3.97 | 341372 | 13305.14 | 3.13% |
| 2025-04-17 | 3.71 | 3.84 | 0.10 | 2.67% | 3.69 | 3.91 | 334054 | 12712.60 | 3.06% |
| 2025-04-16 | 3.80 | 3.74 | -0.10 | -2.60% | 3.72 | 3.86 | 217704 | 8206.86 | 2.00% |
| 2025-04-15 | 3.91 | 3.84 | -0.10 | -2.54% | 3.81 | 3.94 | 239422 | 9220.92 | 2.19% |
| 2025-04-14 | 3.91 | 3.94 | 0.00 | 0.00% | 3.91 | 4.01 | 287057 | 11332.29 | 2.63% |
| 2025-04-11 | 3.90 | 3.94 | -0.02 | -0.51% | 3.86 | 4.08 | 448652 | 17781.39 | 4.11% |
| 2025-04-10 | 4.00 | 3.96 | 0.01 | 0.25% | 3.86 | 4.04 | 774505 | 30775.50 | 7.10% |
| 2025-04-09 | 3.56 | 3.95 | 0.36 | 10.03% | 3.41 | 3.95 | 575696 | 21486.57 | 5.28% |
| 2025-04-08 | 3.37 | 3.59 | 0.13 | 3.76% | 3.37 | 3.75 | 347095 | 12276.77 | 3.18% |
深证大盘股票行情在线 K线走势图
