致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:56:53 交易中

北玻股份 (002613) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 3.95 3.83 -0.43 -10.09% 3.83 4.10 121044 4694 1.99%
2025-04-03 4.20 4.26 0.01 0.24% 4.18 4.31 91682 3894 1.51%
2025-04-02 4.21 4.25 0.04 0.95% 4.17 4.29 100279 4259 1.65%
2025-04-01 4.17 4.21 0.07 1.69% 4.15 4.26 103191 4349 1.69%
2025-03-31 4.21 4.14 -0.07 -1.66% 4.07 4.21 131470 5433 2.16%
2025-03-28 4.39 4.21 -0.16 -3.66% 4.19 4.40 162368 6903 2.67%
2025-03-27 4.44 4.37 -0.08 -1.80% 4.33 4.46 128771 5653 2.11%
2025-03-26 4.30 4.45 0.13 3.01% 4.30 4.47 187807 8315 3.08%
2025-03-25 4.34 4.32 -0.02 -0.46% 4.26 4.38 137193 5940 2.25%
2025-03-24 4.49 4.34 -0.14 -3.13% 4.24 4.50 227488 9891 3.74%
2025-03-21 4.45 4.48 0.00 0.00% 4.43 4.52 217136 9728 3.57%
2025-03-20 4.40 4.48 0.07 1.59% 4.40 4.54 221230 9905 3.63%
2025-03-19 4.37 4.41 0.02 0.46% 4.36 4.43 140440 6174 2.31%
2025-03-18 4.37 4.39 0.03 0.69% 4.34 4.39 113871 4974 1.87%
2025-03-17 4.32 4.36 0.04 0.93% 4.32 4.37 122293 5316 2.01%
2025-03-14 4.28 4.32 0.05 1.17% 4.20 4.32 127297 5441 2.09%
2025-03-13 4.34 4.27 -0.07 -1.61% 4.22 4.36 125999 5376 2.07%
2025-03-12 4.35 4.34 0.00 0.00% 4.31 4.38 123336 5351 2.03%
2025-03-11 4.30 4.34 -0.01 -0.23% 4.27 4.35 135364 5831 2.22%
2025-03-10 4.28 4.35 0.06 1.40% 4.28 4.40 203870 8863 3.35%
2025-03-07 4.26 4.29 0.03 0.70% 4.23 4.42 259945 11222 4.27%
2025-03-06 4.26 4.26 0.00 0.00% 4.22 4.28 109182 4642 1.79%
2025-03-05 4.24 4.26 -0.01 -0.23% 4.17 4.28 90444 3813 1.49%
2025-03-04 4.19 4.27 0.06 1.43% 4.18 4.28 92386 3911 1.52%
2025-03-03 4.16 4.21 0.06 1.45% 4.16 4.28 135729 5746 2.23%
2025-02-28 4.26 4.15 -0.14 -3.26% 4.14 4.30 146329 6157 2.40%
2025-02-27 4.35 4.29 -0.05 -1.15% 4.22 4.38 149958 6432 2.46%
2025-02-26 4.28 4.34 0.06 1.40% 4.28 4.35 174208 7528 2.86%
2025-02-25 4.27 4.28 -0.02 -0.47% 4.23 4.32 137835 5907 2.26%
2025-02-24 4.25 4.30 0.05 1.18% 4.22 4.32 170331 7291 2.80%
2025-02-21 4.27 4.25 -0.03 -0.70% 4.20 4.29 130324 5526 2.14%
2025-02-20 4.26 4.28 0.03 0.71% 4.22 4.32 174474 7446 2.87%
2025-02-19 4.19 4.25 0.03 0.71% 4.19 4.25 132532 5597 2.18%
2025-02-18 4.25 4.22 -0.03 -0.71% 4.19 4.33 213323 9100 3.50%
2025-02-17 4.20 4.25 0.05 1.19% 4.19 4.27 166335 7046 2.73%
2025-02-14 4.22 4.20 -0.02 -0.47% 4.18 4.27 170306 7183 2.80%
2025-02-13 4.30 4.22 -0.07 -1.63% 4.22 4.33 220082 9391 3.61%
2025-02-12 4.26 4.29 0.03 0.70% 4.23 4.31 259692 11108 4.26%
2025-02-11 4.26 4.26 0.01 0.24% 4.23 4.32 402015 17157 6.60%
2025-02-10 4.36 4.25 -0.11 -2.52% 4.19 4.37 656970 27937 10.79%
2025-02-07 3.96 4.36 0.40 10.10% 3.94 4.36 416213 17654 6.84%
2025-02-06 3.89 3.96 0.04 1.02% 3.83 3.96 119084 4648 1.96%
2025-02-05 3.90 3.92 0.03 0.77% 3.88 3.94 107553 4209 1.77%
2025-01-27 3.94 3.89 0.00 0.00% 3.87 3.98 129668 5093 2.13%
2025-01-24 3.90 3.89 0.00 0.00% 3.83 3.92 148597 5760 2.44%
2025-01-23 3.99 3.89 -0.06 -1.52% 3.88 4.04 291538 11497 4.79%
2025-01-22 3.87 3.95 0.07 1.80% 3.81 4.27 420394 16931 6.90%
2025-01-21 3.95 3.88 -0.06 -1.52% 3.84 3.98 74836 2903 1.23%
2025-01-20 3.88 3.94 0.07 1.81% 3.84 3.96 82247 3220 1.35%
2025-01-17 3.85 3.87 0.00 0.00% 3.80 3.89 78338 3021 1.29%
2025-01-16 3.88 3.87 0.01 0.26% 3.82 3.94 83039 3225 1.36%
2025-01-15 3.88 3.86 -0.02 -0.52% 3.81 3.90 81158 3124 1.33%
2025-01-14 3.68 3.88 0.19 5.15% 3.68 3.88 113234 4310 1.86%
2025-01-13 3.63 3.69 0.02 0.54% 3.56 3.69 85338 3108 1.40%
2025-01-10 3.80 3.67 -0.14 -3.67% 3.67 3.84 94755 3561 1.56%
2025-01-09 3.80 3.81 -0.01 -0.26% 3.76 3.85 74152 2830 1.22%
2025-01-08 3.84 3.82 -0.03 -0.78% 3.71 3.87 110053 4182 1.81%
2025-01-07 3.75 3.85 0.09 2.39% 3.71 3.85 112239 4256 1.84%
2025-01-06 3.72 3.76 0.03 0.80% 3.56 3.79 138911 5165 2.28%
2025-01-03 3.92 3.73 -0.21 -5.33% 3.69 3.98 195632 7460 3.21%
2025-01-02 4.04 3.94 -0.10 -2.48% 3.90 4.11 256426 10273 4.21%
2024-12-31 4.10 4.04 -0.16 -3.81% 4.03 4.25 341567 14037 5.61%
2024-12-30 4.04 4.20 0.18 4.48% 3.90 4.40 480328 19968 7.89%