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
2025-09-15	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%
2025-07-23	37.37	36.99	-0.19	-0.51%	36.83	37.37	15912	5891	3.21%
2025-07-22	37.58	37.18	-0.13	-0.35%	36.94	37.68	19039	7085	3.84%
2025-07-21	36.50	37.31	0.66	1.80%	36.45	37.44	21656	8018	4.36%
2025-07-18	37.09	36.65	-0.15	-0.41%	36.49	37.12	15497	5688	3.12%
2025-07-17	36.73	36.80	0.05	0.14%	36.44	36.85	16364	5996	3.30%
2025-07-16	36.67	36.75	0.24	0.66%	36.52	37.58	21936	8076	4.42%
2025-07-15	36.33	36.51	0.01	0.03%	35.91	36.64	13776	5000	2.78%
2025-07-14	36.20	36.50	0.15	0.41%	36.08	36.60	11412	4154	2.30%
2025-07-11	36.18	36.35	0.25	0.69%	35.83	36.40	12308	4448	2.48%
2025-07-10	36.64	36.10	-0.32	-0.88%	35.91	36.68	11867	4287	2.39%
2025-07-09	36.27	36.42	0.07	0.19%	36.26	36.66	12071	4400	2.43%
2025-07-08	35.74	36.35	0.59	1.65%	35.66	36.53	14805	5372	2.98%
2025-07-07	35.87	35.76	0.06	0.17%	35.29	35.90	10464	3726	2.11%
2025-07-04	36.30	35.70	-0.76	-2.08%	35.57	36.30	16664	5970	3.36%
2025-07-03	35.72	36.46	0.67	1.87%	35.71	36.47	16708	6036	3.37%
2025-07-02	36.06	35.79	-0.09	-0.25%	35.46	36.24	15120	5400	3.05%
2025-07-01	35.74	35.88	0.08	0.22%	35.50	36.05	17291	6184	3.48%
2025-06-30	35.29	35.80	0.68	1.94%	35.13	35.85	17631	6273	3.55%
2025-06-27	35.05	35.12	0.08	0.23%	34.88	35.41	13680	4813	2.76%
2025-06-26	35.33	35.04	-0.38	-1.07%	34.91	35.49	13697	4824	2.76%
2025-06-25	35.18	35.42	0.14	0.40%	35.05	35.45	12221	4312	2.46%
2025-06-24	34.55	35.28	0.96	2.80%	34.35	35.29	12437	4357	2.51%
2025-06-23	33.89	34.32	0.27	0.79%	33.88	34.45	8808	3012	1.77%
2025-06-20	34.52	34.05	-0.54	-1.56%	34.01	34.80	8546	2930	1.72%
2025-06-19	35.40	34.59	-0.80	-2.26%	34.37	35.75	13676	4777	2.75%
2025-06-18	35.03	35.39	0.29	0.83%	34.78	35.75	14133	4995	2.85%
2025-06-17	35.30	35.10	-0.09	-0.26%	34.78	35.60	10412	3655	2.10%
2025-06-16	34.50	35.19	0.60	1.73%	34.49	35.64	12053	4255	2.43%
2025-06-13	35.16	34.59	-0.75	-2.12%	34.35	35.56	17394	6046	3.50%
2025-06-12	35.33	35.34	-0.10	-0.28%	35.18	35.70	14170	5017	2.85%
2025-06-11	35.65	35.44	-0.16	-0.45%	35.38	36.05	21666	7724	4.36%
2025-06-10	35.80	35.60	-0.34	-0.95%	35.48	37.17	39553	14371	7.97%
2025-06-09	36.07	35.94	0.07	0.20%	35.74	36.44	15311	5530	3.08%