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
2026-03-20	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%
2026-03-16	34.09	34.28	0.32	0.94%	33.78	34.28	5518	1877	0.63%
2026-03-13	34.25	33.96	-0.19	-0.56%	33.92	34.52	5648	1930	0.64%
2026-03-12	34.57	34.15	-0.31	-0.90%	34.09	34.69	7380	2529	0.84%
2026-03-11	34.90	34.46	-0.44	-1.26%	34.45	35.13	8665	3011	0.99%
2026-03-10	34.30	34.90	0.88	2.59%	34.30	34.93	10235	3548	1.17%
2026-03-09	33.86	34.02	-0.18	-0.53%	33.21	34.06	10628	3570	1.21%
2026-03-06	33.83	34.20	0.37	1.09%	33.67	34.25	7381	2518	0.84%
2026-03-05	33.78	33.83	0.56	1.68%	33.69	34.18	11051	3748	1.26%
2026-03-04	33.70	33.27	-0.38	-1.13%	33.20	33.80	9345	3125	1.07%
2026-03-03	34.73	33.65	-1.05	-3.03%	33.45	35.00	12711	4346	1.45%
2026-03-02	35.70	34.70	-1.50	-4.14%	34.41	35.98	21955	7680	2.50%
2026-02-27	36.29	36.20	-0.36	-0.98%	35.90	36.55	13304	4807	1.52%
2026-02-26	36.35	36.56	0.46	1.27%	36.00	36.59	16027	5828	1.83%
2026-02-25	36.19	36.10	-0.02	-0.06%	36.05	36.38	10052	3639	1.15%
2026-02-24	36.46	36.12	-0.08	-0.22%	35.74	36.60	12952	4668	1.48%
2026-02-13	35.98	36.20	0.20	0.56%	35.91	36.48	14734	5346	1.68%
2026-02-12	35.96	36.00	-0.05	-0.14%	35.54	36.15	9038	3251	1.03%
2026-02-11	36.49	36.05	-0.44	-1.21%	35.98	36.49	10270	3717	1.17%
2026-02-10	36.30	36.49	0.27	0.75%	36.13	36.63	16326	5950	1.86%
2026-02-09	35.80	36.22	0.62	1.74%	35.61	36.26	13894	5009	1.58%
2026-02-06	35.82	35.60	-0.42	-1.17%	35.55	36.17	11550	4143	1.32%
2026-02-05	35.28	36.02	0.52	1.46%	35.08	36.68	17709	6393	2.02%
2026-02-04	35.05	35.50	0.41	1.17%	34.90	35.78	12297	4361	1.40%
2026-02-03	34.74	35.09	0.57	1.65%	34.70	35.19	10459	3658	1.19%
2026-02-02	35.40	34.52	-0.91	-2.57%	34.52	35.65	12240	4295	1.40%
2026-01-30	35.40	35.43	-0.03	-0.08%	34.93	35.62	15027	5290	1.71%
2026-01-29	35.80	35.46	-0.34	-0.95%	35.25	36.32	14327	5120	1.63%
2026-01-28	36.25	35.80	-0.60	-1.65%	35.60	36.48	14990	5390	1.71%
2026-01-27	36.00	36.40	0.40	1.11%	35.21	36.50	17700	6378	2.02%
2026-01-26	36.60	36.00	-0.60	-1.64%	35.60	36.65	14840	5333	1.69%
2026-01-23	36.40	36.60	0.17	0.47%	36.32	36.70	13828	5050	1.58%
2026-01-22	36.15	36.43	0.37	1.03%	36.02	36.58	12961	4708	1.48%
2026-01-21	35.80	36.06	0.14	0.39%	35.67	36.16	11367	4092	1.30%
2026-01-20	36.19	35.92	-0.30	-0.83%	35.55	36.36	12882	4625	1.47%
2026-01-19	36.03	36.22	-0.01	-0.03%	36.02	36.41	12769	4625	1.46%
2026-01-16	36.56	36.23	-0.37	-1.01%	36.13	36.75	15170	5506	1.73%
2026-01-15	36.63	36.60	-0.35	-0.95%	36.13	36.83	22503	8196	2.57%
2026-01-14	36.65	36.95	0.33	0.90%	36.22	37.80	42412	15713	4.84%
2026-01-13	37.04	36.62	-0.67	-1.80%	36.18	37.90	42918	15859	4.89%
2026-01-12	36.45	37.29	1.06	2.93%	35.80	37.29	46965	17177	5.35%
2026-01-09	35.17	36.23	0.92	2.61%	35.17	36.28	35332	12684	4.03%
2026-01-08	35.03	35.31	0.01	0.03%	34.97	35.41	16915	5957	1.93%
2026-01-07	35.09	35.30	0.30	0.86%	34.95	35.89	26000	9190	2.96%
2026-01-06	35.40	35.00	-0.48	-1.35%	34.96	35.59	23121	8128	2.64%
2026-01-05	34.85	35.48	0.95	2.75%	34.19	35.98	36774	12954	4.19%
2025-12-31	33.36	34.53	1.22	3.66%	33.26	35.16	37337	12894	4.26%
2025-12-30	33.44	33.31	0.13	0.39%	33.15	33.48	6990	2331	0.80%
2025-12-29	33.12	33.18	0.01	0.03%	32.89	33.36	5868	1945	0.67%
2025-12-26	33.60	33.17	-0.39	-1.16%	33.11	33.63	6479	2159	0.74%
2025-12-25	33.36	33.56	0.24	0.72%	33.23	33.65	7537	2520	0.86%
2025-12-24	32.84	33.32	0.48	1.46%	32.77	33.33	6211	2061	0.71%
2025-12-23	33.31	32.84	-0.48	-1.44%	32.80	33.31	6349	2093	0.72%
2025-12-22	33.11	33.32	0.13	0.39%	32.99	33.37	8046	2672	0.92%
2025-12-19	32.50	33.19	0.62	1.90%	32.48	33.27	8591	2839	0.98%
2025-12-18	32.01	32.57	0.29	0.90%	32.01	32.75	7294	2372	0.83%
2025-12-17	32.24	32.28	0.19	0.59%	31.65	32.48	8946	2869	1.02%
2025-12-16	32.02	32.09	0.08	0.25%	31.75	32.55	5417	1737	0.62%
2025-12-15	32.00	32.01	-0.23	-0.71%	31.85	32.45	7096	2278	0.81%
2025-12-12	32.08	32.24	0.16	0.50%	31.95	32.77	8274	2675	0.94%