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
2026-06-24	31.25	29.87	-1.78	-5.62%	29.30	31.81	30967	9344	3.53%
2026-06-23	33.00	31.65	-1.41	-4.26%	31.29	33.19	33658	10808	3.84%
2026-06-22	33.60	33.06	-0.93	-2.74%	31.90	33.94	31431	10286	3.58%
2026-06-18	34.39	33.99	-0.56	-1.62%	33.43	34.53	28321	9619	3.23%
2026-06-17	34.10	34.55	0.10	0.29%	33.45	35.35	34858	11999	3.98%
2026-06-16	34.00	34.45	0.34	1.00%	33.25	34.98	36142	12358	4.12%
2026-06-15	35.45	34.11	-1.69	-4.72%	34.00	35.77	49608	17233	5.66%
2026-06-12	35.01	35.80	0.57	1.62%	34.80	35.97	48732	17312	5.56%
2026-06-11	34.97	35.23	-0.16	-0.45%	34.50	35.74	56758	19960	6.47%
2026-06-10	33.40	35.39	0.94	2.73%	33.09	36.00	94351	32858	10.76%
2026-06-09	33.13	34.45	1.32	3.98%	31.88	34.47	94815	31756	10.81%
2026-06-08	27.20	33.13	5.52	19.99%	26.93	33.13	81733	26006	9.32%
2026-06-05	27.30	27.61	0.58	2.15%	26.82	28.08	15194	4161	1.73%
2026-06-04	28.45	27.63	-0.70	-2.47%	27.38	28.45	13432	3726	1.53%
2026-06-03	28.49	28.33	-0.20	-0.70%	28.22	28.72	10931	3110	1.25%
2026-06-02	29.07	28.53	-0.39	-1.35%	28.18	29.30	12351	3524	1.41%
2026-06-01	28.40	28.92	0.40	1.40%	28.33	29.25	12178	3520	1.39%
2026-05-29	29.95	28.52	-1.43	-4.77%	28.41	30.24	22528	6556	2.57%
2026-05-28	30.61	29.95	-0.50	-1.64%	29.30	30.75	22970	6889	2.62%
2026-05-27	31.88	30.45	-1.11	-3.52%	30.38	32.37	33005	10246	3.76%
2026-05-26	34.16	31.56	-2.60	-7.61%	31.05	34.20	54670	17673	6.23%
2026-05-25	35.88	34.16	2.77	8.82%	33.95	36.98	71572	25293	8.16%
2026-05-22	30.83	31.39	0.57	1.85%	30.50	31.70	14591	4547	1.66%
2026-05-21	31.85	30.82	-1.00	-3.14%	30.69	32.58	15428	4916	1.76%
2026-05-20	32.04	31.82	-0.33	-1.03%	31.58	32.17	9016	2865	1.03%
2026-05-19	31.71	32.15	0.76	2.42%	31.38	32.17	11180	3553	1.27%
2026-05-18	31.34	31.39	0.05	0.16%	30.77	31.44	7900	2460	0.90%
2026-05-15	31.35	31.34	-0.01	-0.03%	31.12	31.90	10836	3413	1.24%
2026-05-14	31.97	31.35	-0.46	-1.45%	31.21	32.13	8858	2787	1.01%
2026-05-13	31.66	31.81	0.03	0.09%	31.59	32.02	7842	2495	0.89%
2026-05-12	32.83	31.78	-1.15	-3.49%	31.74	32.91	14190	4560	1.62%
2026-05-11	33.21	32.93	-0.03	-0.09%	32.67	33.26	9464	3110	1.08%
2026-05-08	32.39	32.96	0.31	0.95%	32.26	33.07	9339	3063	1.07%
2026-05-07	32.29	32.65	0.37	1.15%	32.11	32.73	7233	2352	0.82%
2026-05-06	32.16	32.28	0.31	0.97%	32.06	32.58	7757	2510	0.88%
2026-04-30	31.61	31.97	0.25	0.79%	31.61	32.16	7699	2461	0.88%
2026-04-29	30.89	31.72	0.59	1.90%	30.89	32.07	9369	2965	1.07%
2026-04-28	31.90	31.13	-0.88	-2.75%	30.82	32.00	11048	3454	1.26%
2026-04-27	30.72	32.01	1.28	4.17%	30.58	32.02	13529	4243	1.54%
2026-04-24	31.29	30.73	-1.67	-5.15%	30.43	31.65	22511	6912	2.57%
2026-04-23	32.51	32.40	-0.25	-0.77%	32.37	33.15	11591	3786	1.32%
2026-04-22	32.38	32.65	0.58	1.81%	32.00	32.97	11203	3644	1.28%
2026-04-21	32.14	32.07	-0.07	-0.22%	31.76	32.25	7384	2359	0.84%
2026-04-20	32.35	32.14	-0.15	-0.46%	32.05	32.47	6205	2000	0.71%
2026-04-17	32.20	32.29	0.09	0.28%	31.93	32.39	8941	2877	1.02%
2026-04-16	31.93	32.20	0.28	0.88%	31.93	32.27	6902	2218	0.79%
2026-04-15	32.10	31.92	-0.08	-0.25%	31.82	32.28	6049	1937	0.69%
2026-04-14	32.21	32.00	0.06	0.19%	31.63	32.55	7498	2396	0.85%
2026-04-13	31.33	31.94	0.50	1.59%	31.20	32.71	13407	4290	1.53%
2026-04-10	31.31	31.44	0.42	1.35%	31.31	31.70	6796	2143	0.77%
2026-04-09	31.42	31.02	-0.53	-1.68%	30.90	31.50	7625	2381	0.87%
2026-04-08	30.99	31.55	1.28	4.23%	30.86	31.64	10718	3359	1.22%
2026-04-07	30.01	30.27	0.36	1.20%	29.92	30.50	4704	1422	0.54%
2026-04-03	30.55	29.91	-0.59	-1.93%	29.85	30.75	8015	2413	0.91%
2026-04-02	30.86	30.50	-0.41	-1.33%	30.36	31.06	7246	2220	0.83%
2026-04-01	30.85	30.91	0.38	1.24%	30.71	31.14	7768	2398	0.89%
2026-03-31	30.85	30.53	-0.20	-0.65%	30.51	31.45	9518	2949	1.09%
2026-03-30	30.34	30.73	-0.03	-0.10%	30.05	30.84	6870	2094	0.78%
2026-03-27	30.50	30.76	-0.05	-0.16%	30.33	30.98	10446	3215	1.19%
2026-03-26	31.69	30.81	-0.99	-3.11%	30.58	31.89	11218	3490	1.28%
2026-03-25	31.89	31.80	-0.05	-0.16%	31.33	32.32	15364	4889	1.75%
2026-03-24	31.59	31.85	0.85	2.74%	30.83	31.87	14372	4515	1.64%
2026-03-23	33.26	31.00	-3.09	-9.06%	30.75	33.61	31429	10155	3.58%
2026-03-20	35.29	34.09	-1.24	-3.51%	33.95	35.88	33943	11827	3.87%
2026-03-19	33.69	35.33	1.41	4.16%	33.50	35.95	41513	14677	4.73%
2026-03-18	33.74	33.92	0.47	1.41%	33.26	34.06	6553	2206	0.75%
2026-03-17	34.29	33.45	-0.83	-2.42%	33.35	34.39	6393	2161	0.73%