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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 3.70 | 3.46 | -0.38 | -9.90% | 3.46 | 3.70 | 283661 | 9991.11 | 2.60% |
| 2025-04-03 | 3.75 | 3.84 | 0.04 | 1.05% | 3.75 | 3.86 | 190979 | 7307.86 | 1.75% |
| 2025-04-02 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 95381 | 3627.72 | 0.87% |
| 2025-04-01 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.85 | 111699 | 4273.24 | 1.02% |
| 2025-03-31 | 3.83 | 3.78 | -0.07 | -1.82% | 3.75 | 3.83 | 194021 | 7344.02 | 1.78% |
| 2025-03-28 | 3.90 | 3.85 | 0.00 | 0.00% | 3.84 | 3.90 | 158316 | 6124.02 | 1.45% |
| 2025-03-27 | 3.90 | 3.85 | -0.07 | -1.79% | 3.84 | 3.92 | 197626 | 7654.55 | 1.81% |
| 2025-03-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.90 | 3.95 | 191564 | 7524.32 | 1.76% |
| 2025-03-25 | 3.96 | 3.95 | -0.04 | -1.00% | 3.92 | 3.99 | 208521 | 8216.65 | 1.91% |
| 2025-03-24 | 4.08 | 3.99 | -0.11 | -2.68% | 3.89 | 4.09 | 390666 | 15535.06 | 3.58% |
| 2025-03-21 | 4.08 | 4.10 | -0.01 | -0.24% | 4.06 | 4.18 | 241514 | 9909.85 | 2.21% |
| 2025-03-20 | 4.14 | 4.11 | -0.01 | -0.24% | 4.10 | 4.17 | 232703 | 9607.39 | 2.13% |
| 2025-03-19 | 4.21 | 4.12 | -0.11 | -2.60% | 4.11 | 4.21 | 322668 | 13385.41 | 2.96% |
| 2025-03-18 | 4.20 | 4.23 | 0.05 | 1.20% | 4.15 | 4.23 | 352862 | 14802.64 | 3.23% |
| 2025-03-17 | 4.18 | 4.18 | -0.02 | -0.48% | 4.13 | 4.20 | 288092 | 12020.98 | 2.64% |
| 2025-03-14 | 4.19 | 4.20 | 0.06 | 1.45% | 4.13 | 4.20 | 367522 | 15343.22 | 3.37% |
| 2025-03-13 | 4.22 | 4.14 | -0.14 | -3.27% | 4.10 | 4.28 | 522925 | 21714.32 | 4.79% |
| 2025-03-12 | 4.49 | 4.28 | -0.13 | -2.95% | 4.23 | 4.54 | 766402 | 32936.11 | 7.02% |
| 2025-03-11 | 4.36 | 4.41 | -0.04 | -0.90% | 4.32 | 4.42 | 487392 | 21289.53 | 4.47% |
| 2025-03-10 | 4.32 | 4.45 | 0.08 | 1.83% | 4.32 | 4.55 | 769755 | 34302.64 | 7.06% |
| 2025-03-07 | 4.37 | 4.37 | 0.02 | 0.46% | 4.33 | 4.53 | 979759 | 43270.68 | 8.98% |
| 2025-03-06 | 4.42 | 4.35 | -0.09 | -2.03% | 4.34 | 4.50 | 1172784 | 51463.67 | 10.75% |
| 2025-03-05 | 4.22 | 4.44 | 0.29 | 6.99% | 4.19 | 4.57 | 1724492 | 76315.41 | 15.81% |
| 2025-03-04 | 4.10 | 4.15 | 0.06 | 1.47% | 4.05 | 4.16 | 505500 | 20718.97 | 4.63% |
| 2025-03-03 | 4.14 | 4.09 | -0.38 | -8.50% | 4.05 | 4.28 | 1343456 | 56154.43 | 12.31% |
| 2025-02-28 | 4.29 | 4.47 | 0.31 | 7.45% | 4.22 | 4.58 | 1629858 | 72672.85 | 14.94% |
| 2025-02-27 | 4.21 | 4.16 | -0.05 | -1.19% | 4.09 | 4.25 | 518546 | 21594.38 | 4.75% |
| 2025-02-26 | 4.23 | 4.21 | 0.03 | 0.72% | 4.17 | 4.35 | 735156 | 31121.76 | 6.74% |
| 2025-02-25 | 4.27 | 4.18 | -0.11 | -2.56% | 4.10 | 4.27 | 998361 | 41606.78 | 9.15% |
| 2025-02-24 | 3.96 | 4.29 | 0.39 | 10.00% | 3.94 | 4.29 | 1023236 | 42539.24 | 9.38% |
| 2025-02-21 | 3.93 | 3.90 | -0.03 | -0.76% | 3.85 | 3.95 | 370701 | 14397.23 | 3.40% |
| 2025-02-20 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.09 | 595121 | 23488.93 | 5.45% |
深证大盘股票行情在线 K线走势图
