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
2026-05-08	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%
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%