致敬每一个财富自由的梦想,祝大家早日进化为游资

北玻股份 (002613) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.92 3.94 0.00 0.00% 3.91 3.96 206002 8117 2.67%
2025-07-31 3.97 3.94 -0.05 -1.25% 3.91 4.04 349283 13853 4.52%
2025-07-30 4.03 3.99 -0.04 -0.99% 3.95 4.06 339875 13604 4.40%
2025-07-29 4.10 4.03 -0.07 -1.71% 3.99 4.10 454834 18286 5.89%
2025-07-28 4.16 4.10 -0.07 -1.68% 4.05 4.18 553210 22601 7.16%
2025-07-25 4.34 4.17 -0.25 -5.66% 4.16 4.37 1023024 43403 13.25%
2025-07-24 4.16 4.42 0.01 0.23% 4.02 4.60 1812209 76857 23.47%
2025-07-23 4.02 4.41 0.40 9.98% 3.97 4.41 845858 36189 10.95%
2025-07-22 3.94 4.01 0.07 1.78% 3.86 4.04 692408 27255 8.97%
2025-07-21 3.76 3.94 0.19 5.07% 3.76 4.13 789080 31207 10.22%
2025-07-18 3.74 3.75 0.01 0.27% 3.72 3.77 164644 6163 2.13%
2025-07-17 3.74 3.74 0.00 0.00% 3.72 3.77 150750 5645 1.95%
2025-07-16 3.74 3.74 0.00 0.00% 3.70 3.76 133083 4966 1.72%
2025-07-15 3.83 3.74 -0.10 -2.60% 3.70 3.83 252519 9454 3.27%
2025-07-14 3.83 3.84 -0.01 -0.26% 3.81 3.89 191796 7364 2.48%
2025-07-11 3.91 3.85 -0.05 -1.28% 3.82 3.91 268565 10332 3.48%
2025-07-10 3.83 3.90 0.06 1.56% 3.82 3.91 287093 11129 3.72%
2025-07-09 3.88 3.84 -0.04 -1.03% 3.82 3.91 330752 12769 4.28%
2025-07-08 3.77 3.88 0.11 2.92% 3.75 3.91 504018 19454 6.53%
2025-07-07 3.77 3.80 -0.01 -0.26% 3.77 3.86 335251 12743 4.34%
2025-07-04 3.86 3.81 -0.04 -1.04% 3.77 4.01 453992 17468 5.88%
2025-07-03 3.86 3.85 0.01 0.26% 3.77 3.90 519651 19910 6.73%
2025-07-02 3.74 3.84 0.12 3.23% 3.71 3.92 688528 26265 8.92%
2025-07-01 3.68 3.72 0.03 0.81% 3.64 3.75 350052 12949 4.53%
2025-06-30 3.62 3.69 0.07 1.93% 3.62 3.75 269215 9901 3.49%
2025-06-27 3.59 3.62 0.03 0.84% 3.59 3.64 153424 5556 1.99%
2025-06-26 3.62 3.59 -0.03 -0.83% 3.58 3.65 118868 4284 1.54%
2025-06-25 3.61 3.62 0.01 0.28% 3.57 3.65 157600 5687 2.04%
2025-06-24 3.54 3.61 0.08 2.27% 3.52 3.63 184853 6640 2.39%
2025-06-23 3.45 3.53 0.07 2.02% 3.40 3.53 156268 5442 2.02%
2025-06-20 3.48 3.46 0.00 0.00% 3.45 3.51 115407 4014 1.49%
2025-06-19 3.51 3.46 -0.08 -2.26% 3.45 3.55 135444 4725 1.75%
2025-06-18 3.58 3.54 -0.05 -1.39% 3.53 3.58 132069 4685 1.71%
2025-06-17 3.59 3.59 -0.01 -0.28% 3.57 3.63 107605 3868 1.39%
2025-06-16 3.58 3.60 0.03 0.84% 3.56 3.62 94837 3411 1.23%
2025-06-13 3.61 3.57 -0.06 -1.65% 3.57 3.62 157436 5648 2.04%
2025-06-12 3.65 3.63 -0.02 -0.55% 3.60 3.66 164690 5967 2.13%
2025-06-11 3.65 3.65 0.01 0.27% 3.63 3.68 147033 5380 1.90%
2025-06-10 3.70 3.64 -0.05 -1.36% 3.59 3.70 221729 8067 2.87%
2025-06-09 3.71 3.69 -0.01 -0.27% 3.64 3.72 175463 6466 2.27%
2025-06-06 3.68 3.70 0.02 0.54% 3.66 3.71 175812 6485 2.28%
2025-06-05 3.70 3.68 -0.03 -0.81% 3.66 3.71 148903 5480 1.93%
2025-06-04 3.65 3.71 0.04 1.09% 3.65 3.78 250198 9295 3.24%
2025-06-03 3.61 3.67 0.05 1.38% 3.60 3.68 208722 7625 2.70%
2025-05-30 3.66 3.62 -0.06 -1.63% 3.61 3.67 199901 7248 2.59%
2025-05-29 3.59 3.68 0.09 2.51% 3.59 3.70 318460 11686 4.12%
2025-05-28 3.64 3.59 -0.06 -1.64% 3.57 3.67 236753 8555 3.07%
2025-05-27 3.70 3.65 -0.04 -1.08% 3.62 3.71 263188 9605 3.41%
2025-05-26 3.78 3.69 -0.17 -4.40% 3.61 3.82 591055 21679 7.65%
2025-05-23 3.94 3.86 -0.08 -2.03% 3.86 3.98 115704 4532 1.90%
2025-05-22 4.00 3.94 -0.08 -1.99% 3.93 4.03 118272 4695 1.94%
2025-05-21 4.04 4.02 -0.04 -0.99% 4.00 4.06 118302 4759 1.94%
2025-05-20 4.08 4.06 -0.03 -0.73% 4.03 4.09 127518 5171 2.09%
2025-05-19 4.04 4.09 0.05 1.24% 4.00 4.09 144590 5876 2.37%
2025-05-16 3.99 4.04 0.01 0.25% 3.99 4.06 147119 5933 2.42%
2025-05-15 4.10 4.03 -0.06 -1.47% 4.01 4.15 274570 11112 4.51%
2025-05-14 3.92 4.09 0.16 4.07% 3.88 4.32 522103 21548 8.57%
2025-05-13 3.99 3.93 -0.02 -0.51% 3.92 4.01 96904 3830 1.59%
2025-05-12 3.98 3.95 0.00 0.00% 3.92 4.00 83720 3305 1.37%
2025-05-09 3.95 3.95 -0.02 -0.50% 3.92 3.99 72353 2854 1.19%
2025-05-08 3.96 3.97 0.02 0.51% 3.92 4.00 74548 2959 1.22%
2025-05-07 4.00 3.95 0.02 0.51% 3.92 4.02 126932 5034 2.08%
2025-05-06 3.80 3.93 0.20 5.36% 3.75 3.94 155512 6032 2.55%
2025-04-30 3.75 3.73 0.00 0.00% 3.72 3.78 90232 3380 1.48%
2025-04-29 3.70 3.73 0.04 1.08% 3.66 3.75 119685 4456 1.97%
2025-04-28 3.92 3.69 -0.24 -6.11% 3.68 3.93 195442 7304 3.21%
2025-04-25 3.90 3.93 0.03 0.77% 3.89 3.97 88565 3485 1.45%
2025-04-24 3.91 3.90 -0.03 -0.76% 3.86 3.97 91010 3559 1.49%