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
2026-08-20	26.37	26.41	0.27	1.03%	26.21	26.65	8927	2363	1.02%
2026-08-19	26.63	26.14	-0.76	-2.83%	26.01	26.73	10296	2703	1.17%
2026-08-18	27.08	26.90	-0.23	-0.85%	26.60	27.08	10103	2704	1.15%
2026-08-17	26.69	27.13	0.19	0.71%	26.50	27.14	12436	3342	1.42%
2026-08-14	26.80	26.94	0.14	0.52%	26.47	27.00	15464	4135	1.76%
2026-08-13	27.37	26.80	-0.85	-3.07%	26.80	27.50	23789	6463	2.71%
2026-08-12	27.83	27.65	-0.75	-2.64%	27.15	27.90	39316	10781	4.48%
2026-08-11	27.91	28.40	1.50	5.58%	27.91	29.84	51985	14859	5.93%
2026-08-10	26.40	26.90	0.37	1.39%	26.22	27.02	13422	3593	1.53%
2026-08-07	26.46	26.53	-0.04	-0.15%	25.93	26.56	12554	3298	1.43%
2026-08-06	26.35	26.57	-0.04	-0.15%	26.10	26.90	13558	3599	1.55%
2026-08-05	26.51	26.61	0.36	1.37%	26.34	26.80	14110	3749	1.61%
2026-08-04	26.18	26.25	0.27	1.04%	25.92	26.44	16099	4224	1.84%
2026-08-03	25.54	25.98	0.42	1.64%	25.40	26.01	14860	3831	1.69%
2026-07-31	24.67	25.56	1.09	4.45%	24.67	25.86	21853	5548	2.49%
2026-07-30	24.58	24.47	-0.28	-1.13%	24.35	25.05	15080	3726	1.72%
2026-07-29	24.30	24.75	0.49	2.02%	24.27	24.79	11520	2833	1.31%
2026-07-28	24.12	24.26	-0.08	-0.33%	24.12	24.67	10054	2453	1.15%
2026-07-27	23.80	24.34	0.59	2.48%	23.68	24.40	7822	1894	0.89%
2026-07-24	24.01	23.75	-0.58	-2.38%	23.73	24.23	8347	2002	0.95%
2026-07-23	23.98	24.33	0.38	1.59%	23.81	24.36	8505	2047	0.97%
2026-07-22	24.31	23.95	-0.54	-2.20%	23.95	24.50	11739	2834	1.34%
2026-07-21	24.87	24.49	-0.50	-2.00%	23.38	25.05	19858	4804	2.26%
2026-07-20	24.99	24.99	0.26	1.05%	24.61	25.40	15355	3847	1.75%
2026-07-17	25.61	24.73	-1.05	-4.07%	24.70	25.97	19039	4802	2.17%
2026-07-16	25.26	25.78	0.24	0.94%	25.25	26.28	15467	4001	1.76%
2026-07-15	25.01	25.54	0.18	0.71%	25.01	25.88	13902	3554	1.59%
2026-07-14	25.17	25.36	0.16	0.63%	24.90	25.59	16485	4163	1.88%
2026-07-13	26.90	25.20	-1.84	-6.80%	25.20	27.10	24642	6369	2.81%
2026-07-10	26.90	27.04	0.14	0.52%	26.47	27.69	17083	4656	1.95%
2026-07-09	27.35	26.90	-0.39	-1.43%	26.30	27.48	16313	4378	1.86%
2026-07-08	26.91	27.29	0.23	0.85%	26.58	27.50	15391	4167	1.76%
2026-07-07	28.19	27.06	-1.31	-4.62%	26.95	28.49	21272	5828	2.43%
2026-07-06	28.23	28.37	-0.08	-0.28%	28.01	29.35	25565	7276	2.92%
2026-07-03	27.89	28.45	0.84	3.04%	27.68	28.62	25214	7127	2.88%
2026-07-02	27.79	27.61	-0.23	-0.83%	27.46	28.95	31580	8920	3.60%
2026-07-01	27.61	27.84	0.74	2.73%	27.49	29.88	42186	11943	4.81%
2026-06-30	26.65	27.10	0.24	0.89%	26.65	27.64	26969	7308	3.08%
2026-06-29	26.45	26.86	0.40	1.51%	25.93	27.12	31665	8424	3.61%
2026-06-26	28.32	26.46	-1.89	-6.67%	26.30	28.33	41942	11326	4.78%
2026-06-25	29.87	28.35	-1.52	-5.09%	28.23	29.98	31328	9030	3.57%
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%