北路智控 (301195) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-17	32.24	32.28	0.19	0.59%	31.65	32.48	8946	2869	1.02%
2025-12-16	32.02	32.09	0.08	0.25%	31.75	32.55	5417	1737	0.62%
2025-12-15	32.00	32.01	-0.23	-0.71%	31.85	32.45	7096	2278	0.81%
2025-12-12	32.08	32.24	0.16	0.50%	31.95	32.77	8274	2675	0.94%
2025-12-11	32.66	32.08	-0.54	-1.66%	32.06	32.71	7633	2465	0.87%
2025-12-10	32.98	32.62	-0.39	-1.18%	32.45	33.00	7624	2487	0.87%
2025-12-09	33.37	33.01	-0.48	-1.43%	33.01	33.58	5848	1946	0.67%
2025-12-08	33.40	33.49	0.23	0.69%	33.26	33.55	6466	2161	0.74%
2025-12-05	32.83	33.26	0.50	1.53%	32.56	33.29	6008	1979	0.68%
2025-12-04	32.94	32.76	-0.36	-1.09%	32.66	33.18	5473	1797	0.62%
2025-12-03	33.59	33.12	-0.56	-1.66%	32.94	33.71	7625	2532	0.87%
2025-12-02	33.75	33.68	-0.15	-0.44%	33.55	33.86	4478	1506	0.51%
2025-12-01	33.72	33.83	0.14	0.42%	33.40	34.02	6667	2255	0.76%
2025-11-28	33.39	33.69	0.30	0.90%	33.21	33.71	6303	2109	0.72%
2025-11-27	33.15	33.39	0.24	0.72%	33.10	33.65	6636	2216	0.76%
2025-11-26	33.30	33.15	-0.25	-0.75%	33.08	33.68	8782	2922	1.00%
2025-11-25	33.42	33.40	0.09	0.27%	33.28	33.86	8103	2724	0.92%
2025-11-24	32.39	33.31	1.05	3.25%	32.29	33.57	10050	3321	1.15%
2025-11-21	33.15	32.26	-1.41	-4.19%	32.12	33.80	13141	4296	1.50%
2025-11-20	34.16	33.67	-0.51	-1.49%	33.41	34.42	9999	3374	1.14%
2025-11-19	35.08	34.18	-0.95	-2.70%	34.15	35.19	13354	4612	1.52%
2025-11-18	34.75	35.13	0.32	0.92%	34.64	35.28	17104	5995	1.95%
2025-11-17	34.56	34.81	0.26	0.75%	34.40	34.90	10306	3581	1.18%
2025-11-14	34.72	34.55	-0.32	-0.92%	34.54	34.98	7946	2765	0.91%
2025-11-13	34.57	34.87	0.32	0.93%	34.35	34.87	9578	3324	1.09%
2025-11-12	34.82	34.55	-0.25	-0.72%	34.33	34.82	8516	2942	0.97%
2025-11-11	34.97	34.80	-0.13	-0.37%	34.53	34.99	8983	3123	1.02%
2025-11-10	34.73	34.93	0.14	0.40%	34.63	34.99	9060	3156	1.03%
2025-11-07	34.88	34.79	-0.22	-0.63%	34.63	34.99	9072	3155	1.03%
2025-11-06	34.42	35.01	0.58	1.68%	34.20	35.15	15200	5281	1.73%
2025-11-05	34.03	34.43	0.10	0.29%	34.02	34.56	8058	2765	0.92%
2025-11-04	34.76	34.33	-0.42	-1.21%	34.15	34.76	9982	3433	1.14%
2025-11-03	34.53	34.75	0.25	0.72%	34.35	34.79	11805	4085	1.35%
2025-10-31	34.19	34.50	0.31	0.91%	33.95	34.71	11996	4141	1.37%
2025-10-30	34.63	34.19	-0.40	-1.16%	34.18	34.65	10733	3691	1.22%
2025-10-29	34.90	34.59	-0.15	-0.43%	34.34	34.90	10405	3594	1.19%
2025-10-28	34.50	34.74	0.16	0.46%	34.50	34.98	11764	4090	1.34%
2025-10-27	34.87	34.58	-0.18	-0.52%	34.41	34.92	14310	4957	1.63%
2025-10-24	34.18	34.76	0.02	0.06%	34.13	34.76	14216	4913	1.62%
2025-10-23	34.42	34.74	0.21	0.61%	34.15	34.95	14411	4973	1.64%
2025-10-22	33.95	34.53	0.35	1.02%	33.88	35.66	18975	6581	2.16%
2025-10-21	33.48	34.18	0.82	2.46%	33.23	34.18	12552	4265	1.43%
2025-10-20	33.28	33.36	0.48	1.46%	32.98	33.47	8497	2828	0.97%
2025-10-17	33.93	32.88	-1.15	-3.38%	32.88	34.06	15576	5194	1.78%
2025-10-16	34.15	34.03	-0.42	-1.22%	33.87	34.35	8470	2883	0.97%
2025-10-15	34.11	34.45	0.41	1.20%	33.80	34.62	9149	3140	1.04%
2025-10-14	34.93	34.04	-0.30	-0.87%	33.83	34.93	11910	4082	1.36%
2025-10-13	33.75	34.34	-0.19	-0.55%	33.37	34.53	12043	4104	1.37%
2025-10-10	34.85	34.53	-0.52	-1.48%	34.51	35.00	12767	4428	1.46%
2025-10-09	35.00	35.05	0.18	0.52%	34.62	35.22	14077	4926	1.60%
2025-09-30	34.64	34.87	0.29	0.84%	34.56	34.96	10324	3590	1.18%
2025-09-29	34.33	34.58	0.33	0.96%	33.81	34.65	11728	4025	1.34%
2025-09-26	34.70	34.25	-0.50	-1.44%	34.23	34.98	11334	3918	1.29%
2025-09-25	34.60	34.75	0.07	0.20%	34.60	35.17	14539	5078	1.66%
2025-09-24	33.87	34.68	0.68	2.00%	33.66	34.68	12959	4455	1.48%
2025-09-23	34.45	34.00	-0.54	-1.56%	33.36	34.55	18111	6116	2.06%
2025-09-22	34.87	34.54	-0.20	-0.58%	34.30	34.87	8644	2982	0.99%
2025-09-19	35.10	34.74	-0.40	-1.14%	34.49	35.35	16662	5795	1.90%
2025-09-18	35.42	35.14	-0.25	-0.71%	34.85	36.10	29490	10480	3.36%
2025-09-17	35.15	35.39	0.21	0.60%	35.01	35.45	15641	5526	1.78%
2025-09-16	34.68	35.18	0.52	1.50%	34.58	35.29	15207	5318	1.73%
2025-09-15	35.00	34.66	-0.43	-1.23%	34.62	35.09	13213	4591	1.51%
2025-09-12	35.25	35.09	-0.07	-0.20%	34.85	35.32	14790	5188	1.69%
2025-09-11	34.82	35.16	0.30	0.86%	34.46	35.19	18302	6396	2.09%
2025-09-10	34.80	34.86	-0.10	-0.29%	34.64	35.14	10863	3787	1.24%
2025-09-09	35.53	34.96	-0.82	-2.29%	34.71	35.53	21561	7551	2.46%
2025-09-08	34.77	35.78	1.05	3.02%	34.60	36.36	26218	9273	2.99%