北路智控(301195)股票行情
北路智控(301195)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 |
|---|
| 2026-02-04 | 35.05 | 35.50 | 0.41 | 1.17% | 34.90 | 35.78 | 12297 | 4361.01 | 1.40% | 0.00 |
| 2026-02-03 | 34.74 | 35.09 | 0.57 | 1.65% | 34.70 | 35.19 | 10459 | 3658.54 | 1.19% | 0.00 |
| 2026-02-02 | 35.40 | 34.52 | -0.91 | -2.57% | 34.52 | 35.65 | 12240 | 4295.54 | 1.40% | 0.00 |
| 2026-01-30 | 35.40 | 35.43 | -0.03 | -0.08% | 34.93 | 35.62 | 15027 | 5290.71 | 1.71% | 0.00 |
| 2026-01-29 | 35.80 | 35.46 | -0.34 | -0.95% | 35.25 | 36.32 | 14327 | 5120.22 | 1.63% | 0.00 |
| 2026-01-28 | 36.25 | 35.80 | -0.60 | -1.65% | 35.60 | 36.48 | 14990 | 5390.43 | 1.71% | 0.00 |
| 2026-01-27 | 36.00 | 36.40 | 0.40 | 1.11% | 35.21 | 36.50 | 17700 | 6378.43 | 2.02% | 0.00 |
| 2026-01-26 | 36.60 | 36.00 | -0.60 | -1.64% | 35.60 | 36.65 | 14840 | 5333.47 | 1.69% | 0.00 |
| 2026-01-23 | 36.40 | 36.60 | 0.17 | 0.47% | 36.32 | 36.70 | 13828 | 5050.20 | 1.58% | 0.00 |
| 2026-01-22 | 36.15 | 36.43 | 0.37 | 1.03% | 36.02 | 36.58 | 12961 | 4708.11 | 1.48% | 0.00 |
| 2026-01-21 | 35.80 | 36.06 | 0.14 | 0.39% | 35.67 | 36.16 | 11367 | 4092.57 | 1.30% | 0.00 |
| 2026-01-20 | 36.19 | 35.92 | -0.30 | -0.83% | 35.55 | 36.36 | 12882 | 4625.39 | 1.47% | 0.00 |
| 2026-01-19 | 36.03 | 36.22 | -0.01 | -0.03% | 36.02 | 36.41 | 12769 | 4625.76 | 1.46% | 0.00 |
| 2026-01-16 | 36.56 | 36.23 | -0.37 | -1.01% | 36.13 | 36.75 | 15170 | 5506.50 | 1.73% | 0.00 |
| 2026-01-15 | 36.63 | 36.60 | -0.35 | -0.95% | 36.13 | 36.83 | 22503 | 8196.05 | 2.57% | 1.00 |
| 2026-01-14 | 36.65 | 36.95 | 0.33 | 0.90% | 36.22 | 37.80 | 42412 | 15713.26 | 4.84% | 0.00 |
| 2026-01-13 | 37.04 | 36.62 | -0.67 | -1.80% | 36.18 | 37.90 | 42918 | 15859.19 | 4.89% | 0.00 |
| 2026-01-12 | 36.45 | 37.29 | 1.06 | 2.93% | 35.80 | 37.29 | 46965 | 17177.88 | 5.35% | 0.00 |
| 2026-01-09 | 35.17 | 36.23 | 0.92 | 2.61% | 35.17 | 36.28 | 35332 | 12684.60 | 4.03% | 5.00 |
| 2026-01-08 | 35.03 | 35.31 | 0.01 | 0.03% | 34.97 | 35.41 | 16915 | 5957.48 | 1.93% | 0.00 |
| 2026-01-07 | 35.09 | 35.30 | 0.30 | 0.86% | 34.95 | 35.89 | 26000 | 9190.07 | 2.96% | 0.00 |
| 2026-01-06 | 35.40 | 35.00 | -0.48 | -1.35% | 34.96 | 35.59 | 23121 | 8128.64 | 2.64% | 1.00 |
| 2026-01-05 | 34.85 | 35.48 | 0.95 | 2.75% | 34.19 | 35.98 | 36774 | 12954.28 | 4.19% | 0.00 |
| 2025-12-31 | 33.36 | 34.53 | 1.22 | 3.66% | 33.26 | 35.16 | 37337 | 12894.15 | 4.26% | 0.00 |
| 2025-12-30 | 33.44 | 33.31 | 0.13 | 0.39% | 33.15 | 33.48 | 6990 | 2331.35 | 0.80% | 0.00 |
| 2025-12-29 | 33.12 | 33.18 | 0.01 | 0.03% | 32.89 | 33.36 | 5868 | 1945.52 | 0.67% | 0.00 |
| 2025-12-26 | 33.60 | 33.17 | -0.39 | -1.16% | 33.11 | 33.63 | 6479 | 2159.74 | 0.74% | 1.00 |
| 2025-12-25 | 33.36 | 33.56 | 0.24 | 0.72% | 33.23 | 33.65 | 7537 | 2520.69 | 0.86% | 0.00 |
| 2025-12-24 | 32.84 | 33.32 | 0.48 | 1.46% | 32.77 | 33.33 | 6211 | 2061.56 | 0.71% | 0.00 |
| 2025-12-23 | 33.31 | 32.84 | -0.48 | -1.44% | 32.80 | 33.31 | 6349 | 2093.78 | 0.72% | 0.00 |
| 2025-12-22 | 33.11 | 33.32 | 0.13 | 0.39% | 32.99 | 33.37 | 8046 | 2672.41 | 0.92% | 0.00 |
| 2025-12-19 | 32.50 | 33.19 | 0.62 | 1.90% | 32.48 | 33.27 | 8591 | 2839.64 | 0.98% | 0.00 |
| 2025-12-18 | 32.01 | 32.57 | 0.29 | 0.90% | 32.01 | 32.75 | 7294 | 2372.21 | 0.83% | 0.00 |
| 2025-12-17 | 32.24 | 32.28 | 0.19 | 0.59% | 31.65 | 32.48 | 8946 | 2869.46 | 1.02% | 0.00 |
| 2025-12-16 | 32.02 | 32.09 | 0.08 | 0.25% | 31.75 | 32.55 | 5417 | 1737.54 | 0.62% | 0.00 |
| 2025-12-15 | 32.00 | 32.01 | -0.23 | -0.71% | 31.85 | 32.45 | 7096 | 2278.37 | 0.81% | 0.00 |
| 2025-12-12 | 32.08 | 32.24 | 0.16 | 0.50% | 31.95 | 32.77 | 8274 | 2675.18 | 0.94% | 0.00 |
| 2025-12-11 | 32.66 | 32.08 | -0.54 | -1.66% | 32.06 | 32.71 | 7633 | 2465.68 | 0.87% | 0.00 |
| 2025-12-10 | 32.98 | 32.62 | -0.39 | -1.18% | 32.45 | 33.00 | 7624 | 2487.48 | 0.87% | 0.00 |
| 2025-12-09 | 33.37 | 33.01 | -0.48 | -1.43% | 33.01 | 33.58 | 5848 | 1946.79 | 0.67% | 0.00 |
| 2025-12-08 | 33.40 | 33.49 | 0.23 | 0.69% | 33.26 | 33.55 | 6466 | 2161.95 | 0.74% | 0.00 |
| 2025-12-05 | 32.83 | 33.26 | 0.50 | 1.53% | 32.56 | 33.29 | 6008 | 1979.39 | 0.68% | 0.00 |
| 2025-12-04 | 32.94 | 32.76 | -0.36 | -1.09% | 32.66 | 33.18 | 5473 | 1797.75 | 0.62% | 0.00 |
| 2025-12-03 | 33.59 | 33.12 | -0.56 | -1.66% | 32.94 | 33.71 | 7625 | 2532.80 | 0.87% | 0.00 |
| 2025-12-02 | 33.75 | 33.68 | -0.15 | -0.44% | 33.55 | 33.86 | 4478 | 1506.75 | 0.51% | 0.00 |
| 2025-12-01 | 33.72 | 33.83 | 0.14 | 0.42% | 33.40 | 34.02 | 6667 | 2255.71 | 0.76% | 0.00 |
| 2025-11-28 | 33.39 | 33.69 | 0.30 | 0.90% | 33.21 | 33.71 | 6303 | 2109.53 | 0.72% | 0.00 |
| 2025-11-27 | 33.15 | 33.39 | 0.24 | 0.72% | 33.10 | 33.65 | 6636 | 2216.45 | 0.76% | 0.00 |
| 2025-11-26 | 33.30 | 33.15 | -0.25 | -0.75% | 33.08 | 33.68 | 8782 | 2922.95 | 1.00% | 0.00 |
| 2025-11-25 | 33.42 | 33.40 | 0.09 | 0.27% | 33.28 | 33.86 | 8103 | 2724.61 | 0.92% | 0.00 |
| 2025-11-24 | 32.39 | 33.31 | 1.05 | 3.25% | 32.29 | 33.57 | 10050 | 3321.77 | 1.15% | 0.00 |
| 2025-11-21 | 33.15 | 32.26 | -1.41 | -4.19% | 32.12 | 33.80 | 13141 | 4296.52 | 1.50% | 0.00 |
| 2025-11-20 | 34.16 | 33.67 | -0.51 | -1.49% | 33.41 | 34.42 | 9999 | 3374.48 | 1.14% | 0.00 |
| 2025-11-19 | 35.08 | 34.18 | -0.95 | -2.70% | 34.15 | 35.19 | 13354 | 4612.90 | 1.52% | 0.00 |
| 2025-11-18 | 34.75 | 35.13 | 0.32 | 0.92% | 34.64 | 35.28 | 17104 | 5995.15 | 1.95% | 0.00 |
| 2025-11-17 | 34.56 | 34.81 | 0.26 | 0.75% | 34.40 | 34.90 | 10306 | 3581.26 | 1.18% | 0.00 |
| 2025-11-14 | 34.72 | 34.55 | -0.32 | -0.92% | 34.54 | 34.98 | 7946 | 2765.76 | 0.91% | 0.00 |
| 2025-11-13 | 34.57 | 34.87 | 0.32 | 0.93% | 34.35 | 34.87 | 9578 | 3324.63 | 1.09% | 0.00 |
| 2025-11-12 | 34.82 | 34.55 | -0.25 | -0.72% | 34.33 | 34.82 | 8516 | 2942.69 | 0.97% | 0.00 |
| 2025-11-11 | 34.97 | 34.80 | -0.13 | -0.37% | 34.53 | 34.99 | 8983 | 3123.52 | 1.02% | 0.00 |
| 2025-11-10 | 34.73 | 34.93 | 0.14 | 0.40% | 34.63 | 34.99 | 9060 | 3156.66 | 1.03% | 0.00 |
| 2025-11-07 | 34.88 | 34.79 | -0.22 | -0.63% | 34.63 | 34.99 | 9072 | 3155.02 | 1.03% | 0.00 |
| 2025-11-06 | 34.42 | 35.01 | 0.58 | 1.68% | 34.20 | 35.15 | 15200 | 5281.35 | 1.73% | 0.00 |
| 2025-11-05 | 34.03 | 34.43 | 0.10 | 0.29% | 34.02 | 34.56 | 8058 | 2765.84 | 0.92% | 0.00 |
| 2025-11-04 | 34.76 | 34.33 | -0.42 | -1.21% | 34.15 | 34.76 | 9982 | 3433.15 | 1.14% | 0.00 |
| 2025-11-03 | 34.53 | 34.75 | 0.25 | 0.72% | 34.35 | 34.79 | 11805 | 4085.44 | 1.35% | 0.00 |
| 2025-10-31 | 34.19 | 34.50 | 0.31 | 0.91% | 33.95 | 34.71 | 11996 | 4141.89 | 1.37% | 0.00 |
| 2025-10-30 | 34.63 | 34.19 | -0.40 | -1.16% | 34.18 | 34.65 | 10733 | 3691.71 | 1.22% | 0.00 |
| 2025-10-29 | 34.90 | 34.59 | -0.15 | -0.43% | 34.34 | 34.90 | 10405 | 3594.00 | 1.19% | 0.00 |
| 2025-10-28 | 34.50 | 34.74 | 0.16 | 0.46% | 34.50 | 34.98 | 11764 | 4090.43 | 1.34% | 2.00 |
| 2025-10-27 | 34.87 | 34.58 | -0.18 | -0.52% | 34.41 | 34.92 | 14310 | 4957.16 | 1.63% | 0.00 |
| 2025-10-24 | 34.18 | 34.76 | 0.02 | 0.06% | 34.13 | 34.76 | 14216 | 4913.92 | 1.62% | 0.00 |
| 2025-10-23 | 34.42 | 34.74 | 0.21 | 0.61% | 34.15 | 34.95 | 14411 | 4973.32 | 1.64% | 0.00 |
| 2025-10-22 | 33.95 | 34.53 | 0.35 | 1.02% | 33.88 | 35.66 | 18975 | 6581.38 | 2.16% | 0.00 |
| 2025-10-21 | 33.48 | 34.18 | 0.82 | 2.46% | 33.23 | 34.18 | 12552 | 4265.79 | 1.43% | 0.00 |
| 2025-10-20 | 33.28 | 33.36 | 0.48 | 1.46% | 32.98 | 33.47 | 8497 | 2828.53 | 0.97% | 0.00 |
| 2025-10-17 | 33.93 | 32.88 | -1.15 | -3.38% | 32.88 | 34.06 | 15576 | 5194.89 | 1.78% | 0.00 |
| 2025-10-16 | 34.15 | 34.03 | -0.42 | -1.22% | 33.87 | 34.35 | 8470 | 2883.56 | 0.97% | 1.00 |
| 2025-10-15 | 34.11 | 34.45 | 0.41 | 1.20% | 33.80 | 34.62 | 9149 | 3140.36 | 1.04% | 0.00 |
| 2025-10-14 | 34.93 | 34.04 | -0.30 | -0.87% | 33.83 | 34.93 | 11910 | 4082.71 | 1.36% | 0.00 |
深证大盘股票行情在线 K线走势图
北路智控(301195)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
