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
2025-08-01	36.75	37.38	0.80	2.19%	36.46	37.56	31262	11629	3.56%
2025-07-31	37.03	36.58	-0.53	-1.43%	36.37	37.40	22836	8423	4.60%
2025-07-30	37.34	37.11	-0.39	-1.04%	36.72	37.49	20358	7541	4.10%
2025-07-29	37.51	37.50	-0.04	-0.11%	37.11	37.53	11156	4165	2.25%
2025-07-28	37.34	37.54	0.24	0.64%	37.13	37.60	14427	5390	2.91%
2025-07-25	36.95	37.30	0.32	0.87%	36.83	37.34	17234	6397	3.47%
2025-07-24	37.12	36.98	-0.01	-0.03%	36.79	37.39	19530	7233	3.93%
2025-07-23	37.37	36.99	-0.19	-0.51%	36.83	37.37	15912	5891	3.21%
2025-07-22	37.58	37.18	-0.13	-0.35%	36.94	37.68	19039	7085	3.84%
2025-07-21	36.50	37.31	0.66	1.80%	36.45	37.44	21656	8018	4.36%
2025-07-18	37.09	36.65	-0.15	-0.41%	36.49	37.12	15497	5688	3.12%
2025-07-17	36.73	36.80	0.05	0.14%	36.44	36.85	16364	5996	3.30%
2025-07-16	36.67	36.75	0.24	0.66%	36.52	37.58	21936	8076	4.42%
2025-07-15	36.33	36.51	0.01	0.03%	35.91	36.64	13776	5000	2.78%
2025-07-14	36.20	36.50	0.15	0.41%	36.08	36.60	11412	4154	2.30%
2025-07-11	36.18	36.35	0.25	0.69%	35.83	36.40	12308	4448	2.48%
2025-07-10	36.64	36.10	-0.32	-0.88%	35.91	36.68	11867	4287	2.39%
2025-07-09	36.27	36.42	0.07	0.19%	36.26	36.66	12071	4400	2.43%
2025-07-08	35.74	36.35	0.59	1.65%	35.66	36.53	14805	5372	2.98%
2025-07-07	35.87	35.76	0.06	0.17%	35.29	35.90	10464	3726	2.11%
2025-07-04	36.30	35.70	-0.76	-2.08%	35.57	36.30	16664	5970	3.36%
2025-07-03	35.72	36.46	0.67	1.87%	35.71	36.47	16708	6036	3.37%
2025-07-02	36.06	35.79	-0.09	-0.25%	35.46	36.24	15120	5400	3.05%
2025-07-01	35.74	35.88	0.08	0.22%	35.50	36.05	17291	6184	3.48%
2025-06-30	35.29	35.80	0.68	1.94%	35.13	35.85	17631	6273	3.55%
2025-06-27	35.05	35.12	0.08	0.23%	34.88	35.41	13680	4813	2.76%
2025-06-26	35.33	35.04	-0.38	-1.07%	34.91	35.49	13697	4824	2.76%
2025-06-25	35.18	35.42	0.14	0.40%	35.05	35.45	12221	4312	2.46%
2025-06-24	34.55	35.28	0.96	2.80%	34.35	35.29	12437	4357	2.51%
2025-06-23	33.89	34.32	0.27	0.79%	33.88	34.45	8808	3012	1.77%
2025-06-20	34.52	34.05	-0.54	-1.56%	34.01	34.80	8546	2930	1.72%
2025-06-19	35.40	34.59	-0.80	-2.26%	34.37	35.75	13676	4777	2.75%
2025-06-18	35.03	35.39	0.29	0.83%	34.78	35.75	14133	4995	2.85%
2025-06-17	35.30	35.10	-0.09	-0.26%	34.78	35.60	10412	3655	2.10%
2025-06-16	34.50	35.19	0.60	1.73%	34.49	35.64	12053	4255	2.43%
2025-06-13	35.16	34.59	-0.75	-2.12%	34.35	35.56	17394	6046	3.50%
2025-06-12	35.33	35.34	-0.10	-0.28%	35.18	35.70	14170	5017	2.85%
2025-06-11	35.65	35.44	-0.16	-0.45%	35.38	36.05	21666	7724	4.36%
2025-06-10	35.80	35.60	-0.34	-0.95%	35.48	37.17	39553	14371	7.97%
2025-06-09	36.07	35.94	0.07	0.20%	35.74	36.44	15311	5530	3.08%
2025-06-06	35.84	35.87	0.01	0.03%	35.35	36.20	15127	5417	3.05%
2025-06-05	36.32	36.51	0.03	0.08%	36.05	36.57	16748	6086	3.37%
2025-06-04	37.00	36.48	-0.58	-1.57%	36.33	37.33	20953	7680	4.22%
2025-06-03	37.30	37.06	-0.85	-2.24%	36.96	37.81	27585	10289	5.56%
2025-05-30	39.05	37.91	-1.54	-3.90%	37.83	39.25	34161	13088	6.88%
2025-05-29	38.71	39.45	1.09	2.84%	38.47	39.88	53606	21003	10.80%
2025-05-28	38.38	38.36	0.44	1.16%	38.10	41.00	51379	20025	10.35%
2025-05-27	36.48	37.92	1.81	5.01%	35.82	38.28	44571	16749	8.98%
2025-05-26	35.21	36.11	0.91	2.59%	35.08	36.41	16673	5990	3.36%
2025-05-23	35.58	35.20	0.05	0.14%	34.82	35.98	15256	5419	3.07%
2025-05-22	35.31	35.15	-0.16	-0.45%	34.98	35.84	9240	3266	1.86%
2025-05-21	35.46	35.31	-0.38	-1.06%	34.94	35.59	9679	3414	1.95%
2025-05-20	35.60	35.69	0.09	0.25%	35.21	35.89	9234	3282	1.86%
2025-05-19	35.72	35.60	-0.13	-0.36%	35.06	35.85	10237	3632	2.06%
2025-05-16	34.40	35.73	1.19	3.45%	34.35	36.20	22994	8160	4.63%
2025-05-15	35.06	34.54	-0.38	-1.09%	34.48	35.09	10160	3525	2.05%
2025-05-14	35.20	34.92	-0.30	-0.85%	34.61	35.31	11625	4056	2.34%
2025-05-13	35.40	35.22	0.20	0.57%	35.04	35.72	16932	5981	3.41%
2025-05-12	34.92	35.02	0.36	1.04%	34.72	35.23	11310	3958	2.28%
2025-05-09	34.89	34.66	-0.40	-1.14%	34.62	35.33	10837	3779	2.18%
2025-05-08	34.40	35.06	0.82	2.39%	34.13	35.10	16153	5606	3.25%
2025-05-07	34.75	34.24	-0.38	-1.10%	33.96	35.01	20616	7117	4.15%
2025-05-06	34.25	34.62	0.77	2.27%	33.81	34.62	22894	7823	4.61%
2025-04-30	33.15	33.85	0.62	1.87%	33.15	34.18	12759	4317	2.57%
2025-04-29	32.62	33.23	0.13	0.39%	32.62	33.59	14935	4961	3.01%
2025-04-28	31.80	33.10	1.25	3.92%	31.68	33.16	26869	8743	5.41%
2025-04-25	32.32	31.85	-0.28	-0.87%	31.62	32.32	18421	5867	3.71%
2025-04-24	32.40	32.13	0.49	1.55%	31.57	32.98	26623	8540	5.36%