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
2025-04-03	33.91	33.60	-0.48	-1.41%	33.20	34.34	10842	3657	2.18%
2025-04-02	33.76	34.08	0.32	0.95%	33.64	34.59	10155	3478	2.05%
2025-04-01	33.72	33.76	0.04	0.12%	33.72	34.24	8567	2912	1.73%
2025-03-31	34.00	33.72	-0.46	-1.35%	33.19	34.01	13527	4539	2.72%
2025-03-28	34.64	34.18	-0.42	-1.21%	34.18	35.05	9763	3365	1.97%
2025-03-27	34.58	34.60	-0.17	-0.49%	34.12	35.15	11422	3957	2.30%
2025-03-26	34.40	34.77	0.36	1.05%	34.22	35.17	13828	4812	2.79%
2025-03-25	34.88	34.41	-0.59	-1.69%	33.97	35.08	14532	5004	2.93%
2025-03-24	35.74	35.00	-0.73	-2.04%	34.12	36.00	20697	7226	4.17%
2025-03-21	37.03	35.73	-1.51	-4.05%	35.63	37.05	21256	7698	4.28%
2025-03-20	37.29	37.24	-0.05	-0.13%	37.07	37.68	17556	6567	3.54%
2025-03-19	37.73	37.29	-0.48	-1.27%	37.07	37.93	18600	6974	3.75%
2025-03-18	37.90	37.77	0.02	0.05%	37.41	38.08	21386	8070	4.31%
2025-03-17	37.95	37.75	0.04	0.11%	37.42	38.09	23214	8742	4.68%
2025-03-14	36.58	37.71	0.94	2.56%	36.15	38.06	33136	12321	6.67%
2025-03-13	37.53	36.77	-0.83	-2.21%	36.15	37.59	30459	11179	6.14%
2025-03-12	37.75	37.60	0.00	0.00%	37.30	38.00	30789	11568	6.20%
2025-03-11	37.14	37.60	0.09	0.24%	36.97	37.82	31041	11611	6.25%
2025-03-10	38.20	37.51	-0.94	-2.44%	37.15	38.40	38366	14403	7.73%
2025-03-07	38.65	38.45	-0.93	-2.36%	37.88	39.89	63474	24703	12.79%
2025-03-06	38.95	39.38	1.38	3.63%	38.51	40.90	99953	39680	20.13%
2025-03-05	37.12	38.00	0.88	2.37%	36.48	38.37	58691	22057	11.82%
2025-03-04	36.19	37.12	0.39	1.06%	36.19	38.57	59140	22148	11.91%
2025-03-03	34.91	36.73	2.32	6.74%	34.91	37.53	63697	23418	12.83%
2025-02-28	35.85	34.41	-2.04	-5.60%	34.41	36.38	27254	9586	5.49%
2025-02-27	36.55	36.45	-0.12	-0.33%	35.61	37.08	23658	8601	4.77%
2025-02-26	35.58	36.57	1.02	2.87%	35.41	36.77	28992	10501	5.84%
2025-02-25	35.45	35.55	-0.28	-0.78%	35.15	35.93	18566	6609	3.74%
2025-02-24	36.08	35.83	-0.17	-0.47%	35.51	36.23	23871	8566	4.81%
2025-02-21	35.71	36.00	0.28	0.78%	35.44	36.19	28707	10295	5.78%
2025-02-20	35.65	35.72	-0.11	-0.31%	35.12	35.85	24530	8709	4.94%
2025-02-19	35.08	35.83	1.21	3.50%	34.70	35.93	28811	10225	5.80%
2025-02-18	35.16	34.62	-0.86	-2.42%	34.49	35.70	26735	9385	5.39%
2025-02-17	35.00	35.48	0.83	2.40%	35.00	35.74	29977	10614	6.04%
2025-02-14	34.38	34.65	0.48	1.40%	33.99	34.74	19872	6853	4.00%
2025-02-13	34.77	34.17	-0.47	-1.36%	33.93	34.77	21124	7232	4.26%
2025-02-12	34.49	34.64	0.09	0.26%	34.49	34.89	19177	6650	3.86%
2025-02-11	34.80	34.55	-0.25	-0.72%	34.25	34.90	21814	7532	4.39%
2025-02-10	33.49	34.80	1.63	4.91%	33.38	34.89	35078	12052	7.07%
2025-02-07	33.08	33.17	0.12	0.36%	32.72	33.72	21369	7109	4.30%
2025-02-06	32.11	33.05	0.72	2.23%	32.02	33.05	14088	4611	2.84%
2025-02-05	32.12	32.33	0.46	1.44%	32.12	32.58	12265	3968	2.47%
2025-01-27	32.28	31.87	-0.15	-0.47%	31.76	32.37	10526	3372	2.12%
2025-01-24	31.19	32.02	0.65	2.07%	31.19	32.13	13326	4234	2.68%
2025-01-23	31.50	31.37	0.01	0.03%	31.36	32.12	13128	4175	2.64%
2025-01-22	31.35	31.36	-0.24	-0.76%	31.18	31.65	10712	3362	2.16%
2025-01-21	31.29	31.60	0.51	1.64%	30.76	31.65	13233	4135	2.67%
2025-01-20	31.34	31.09	0.20	0.65%	30.90	31.38	11348	3534	2.29%
2025-01-17	30.70	30.89	0.11	0.36%	30.45	31.20	10913	3360	2.20%
2025-01-16	30.63	30.78	0.27	0.88%	30.31	31.28	13966	4314	2.81%
2025-01-15	30.69	30.51	-0.13	-0.42%	30.26	30.71	10116	3084	2.04%
2025-01-14	29.44	30.64	1.36	4.64%	29.43	30.65	18032	5466	3.63%
2025-01-13	29.01	29.28	0.03	0.10%	28.53	29.56	9642	2811	1.94%
2025-01-10	30.24	29.25	-0.93	-3.08%	29.24	30.40	9898	2955	1.99%
2025-01-09	29.60	30.18	0.42	1.41%	29.45	30.75	13471	4073	2.71%
2025-01-08	29.98	29.76	-0.28	-0.93%	28.79	30.09	13015	3838	2.62%
2025-01-07	29.56	30.04	0.66	2.25%	29.42	30.04	11977	3568	2.41%
2025-01-06	29.56	29.38	-0.19	-0.64%	28.76	29.91	9429	2770	1.90%
2025-01-03	31.13	29.57	-1.47	-4.74%	29.57	31.29	15662	4743	3.15%
2025-01-02	32.01	31.04	-1.07	-3.33%	30.72	32.35	13829	4364	2.82%
2024-12-31	33.60	32.11	-1.54	-4.58%	32.11	33.92	14908	4893	3.04%
2024-12-30	33.80	33.65	-0.01	-0.03%	32.81	33.95	9112	3058	1.86%
2024-12-27	33.85	33.66	-0.19	-0.56%	33.51	34.21	13245	4490	2.70%
2024-12-26	33.09	33.85	0.75	2.27%	33.01	34.19	16347	5512	3.33%
2024-12-25	33.37	33.10	-0.55	-1.63%	32.68	33.71	14388	4757	2.93%