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
2025-10-31	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%
2025-09-05	34.00	34.73	0.92	2.72%	33.75	34.93	19626	6763	2.24%
2025-09-04	34.30	33.81	-0.33	-0.97%	33.37	34.54	21816	7418	2.49%
2025-09-03	35.06	34.14	-0.89	-2.54%	34.06	35.19	16307	5642	1.86%
2025-09-02	35.50	35.03	-0.52	-1.46%	34.38	35.52	21865	7618	2.49%
2025-09-01	36.23	35.55	-0.54	-1.50%	35.21	36.32	29446	10483	3.36%
2025-08-29	36.15	36.09	-0.28	-0.77%	35.51	36.23	18908	6793	2.16%
2025-08-28	36.55	36.37	-0.32	-0.87%	35.05	36.90	37763	13607	4.31%
2025-08-27	38.09	36.69	-1.36	-3.57%	36.69	38.25	30934	11630	3.53%
2025-08-26	37.50	38.05	0.59	1.58%	37.22	38.17	30572	11595	3.49%
2025-08-25	37.66	37.46	-0.02	-0.05%	37.20	37.75	30990	11618	3.53%
2025-08-22	37.38	37.48	-0.03	-0.08%	37.35	37.66	23147	8676	2.64%
2025-08-21	37.58	37.51	-0.12	-0.32%	37.24	37.83	24413	9163	2.78%
2025-08-20	37.50	37.63	0.08	0.21%	37.07	37.65	25569	9540	2.92%
2025-08-19	37.88	37.55	-1.83	-4.65%	37.21	38.00	59165	22220	6.75%
2025-08-18	38.83	39.38	0.55	1.42%	38.80	39.54	31312	12299	3.57%
2025-08-15	38.33	38.83	0.62	1.62%	38.25	38.86	21757	8409	2.48%
2025-08-14	39.28	38.21	-1.01	-2.58%	38.21	39.44	26552	10268	3.03%
2025-08-13	39.53	39.22	-0.22	-0.56%	38.97	39.59	30925	12123	3.53%
2025-08-12	39.50	39.44	-0.12	-0.30%	39.20	39.73	24910	9825	2.84%
2025-08-11	39.18	39.56	0.36	0.92%	38.84	39.77	31915	12598	3.64%
2025-08-08	39.68	39.20	-0.51	-1.28%	38.73	39.75	40195	15734	4.58%
2025-08-07	40.97	39.71	-1.77	-4.27%	39.33	40.97	75115	29921	8.56%
2025-08-06	38.29	41.48	3.31	8.67%	38.02	41.90	82460	33004	9.40%
2025-08-05	37.95	38.17	0.25	0.66%	37.68	38.22	20699	7864	2.36%
2025-08-04	37.36	37.92	0.54	1.44%	37.00	37.95	24654	9289	2.81%
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%