北新路桥

002307
🏛️ 中国 →
4.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.59 4.59 4.53 4.55 4,254.2K
09:35 4.54 4.56 4.53 4.56 1,518.1K
09:40 4.57 4.58 4.56 4.57 1,088.7K
09:45 4.58 4.59 4.56 4.58 1,842.2K
09:50 4.57 4.58 4.56 4.56 828.5K
09:55 4.57 4.57 4.54 4.54 1,577.5K
10:00 4.55 4.55 4.53 4.54 1,692.2K
10:05 4.54 4.54 4.51 4.52 1,528.3K
10:10 4.52 4.52 4.51 4.52 857.6K
10:15 4.52 4.52 4.50 4.50 3,106.6K
10:20 4.50 4.51 4.50 4.50 846.8K
10:25 4.51 4.52 4.50 4.51 561.2K
10:30 4.51 4.52 4.51 4.52 336.0K
10:35 4.52 4.52 4.50 4.51 691.1K
10:40 4.51 4.52 4.50 4.51 368.2K
10:45 4.51 4.52 4.50 4.50 463.8K
10:50 4.51 4.51 4.50 4.50 304.7K
10:55 4.51 4.51 4.50 4.50 306.9K
11:00 4.50 4.51 4.50 4.50 334.8K
11:05 4.50 4.51 4.49 4.49 1,799.2K
11:10 4.49 4.50 4.48 4.49 1,286.9K
11:15 4.49 4.50 4.48 4.49 793.3K
11:20 4.50 4.50 4.49 4.50 172.2K
11:25 4.49 4.50 4.49 4.50 366.0K
11:30 4.50 4.50 4.50 4.50 2.3K
13:00 4.49 4.50 4.48 4.49 1,485.4K
13:05 4.48 4.49 4.48 4.48 1,201.7K
13:10 4.48 4.48 4.47 4.48 1,224.6K
13:15 4.47 4.48 4.47 4.47 526.9K
13:20 4.47 4.48 4.47 4.48 915.0K
13:25 4.48 4.49 4.47 4.48 219.4K
13:30 4.48 4.49 4.48 4.48 272.0K
13:35 4.49 4.49 4.45 4.46 3,745.1K
13:40 4.46 4.48 4.45 4.48 1,059.2K
13:45 4.47 4.48 4.46 4.47 387.3K
13:50 4.46 4.47 4.46 4.46 152.4K
13:55 4.47 4.47 4.46 4.47 359.1K
14:00 4.46 4.47 4.46 4.47 344.9K
14:05 4.46 4.48 4.46 4.46 439.0K
14:10 4.46 4.47 4.46 4.46 263.1K
14:15 4.47 4.47 4.46 4.47 235.0K
14:20 4.47 4.47 4.46 4.46 249.0K
14:25 4.46 4.48 4.46 4.48 447.0K
14:30 4.48 4.48 4.46 4.47 611.1K
14:35 4.46 4.47 4.46 4.46 1,033.7K
14:40 4.46 4.47 4.45 4.45 754.1K
14:45 4.45 4.46 4.44 4.44 2,148.6K
14:50 4.44 4.45 4.43 4.44 2,390.9K
14:55 4.43 4.44 4.43 4.44 777.6K
15:40 4.43 4.43 4.43 4.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.47 4.47 4.34 4.34 26.4M
2025-09-25 4.58 4.61 4.42 4.43 48.7M
2025-09-24 4.73 4.76 4.47 4.63 56.1M
2025-09-23 4.67 4.78 4.47 4.64 57.0M
2025-09-22 4.80 4.82 4.63 4.71 61.0M
2025-09-19 4.69 5.03 4.68 4.83 124.1M
2025-09-18 4.72 4.73 4.60 4.67 40.5M
2025-09-17 4.78 4.79 4.70 4.73 33.9M
2025-09-16 4.77 4.81 4.75 4.80 32.8M
2025-09-15 4.79 4.83 4.73 4.76 29.1M
2025-09-12 4.72 4.81 4.71 4.80 43.1M
2025-09-11 4.73 4.80 4.69 4.74 39.8M
2025-09-10 4.61 4.78 4.60 4.76 48.7M
2025-09-09 4.71 4.72 4.61 4.64 23.5M
2025-09-08 4.62 4.70 4.61 4.69 28.2M
2025-09-05 4.53 4.62 4.48 4.62 30.8M
2025-09-04 4.50 4.60 4.46 4.51 31.6M
2025-09-03 4.57 4.66 4.48 4.50 35.3M
2025-09-02 4.66 4.66 4.52 4.57 29.7M
2025-09-01 4.57 4.66 4.56 4.65 31.0M
2025-08-29 4.62 4.68 4.58 4.60 37.7M
2025-08-28 4.63 4.69 4.48 4.63 53.4M
2025-08-27 4.81 4.83 4.66 4.66 58.9M
2025-08-26 4.89 4.89 4.80 4.85 41.6M
2025-08-25 4.86 4.92 4.78 4.89 74.6M
2025-08-22 4.76 4.89 4.72 4.86 79.6M
2025-08-21 4.83 4.84 4.73 4.75 53.2M
2025-08-20 4.75 4.80 4.72 4.80 65.9M
2025-08-19 4.85 4.89 4.75 4.78 93.4M
2025-08-18 4.93 4.95 4.85 4.88 132.7M
2025-08-15 4.96 4.98 4.77 4.92 193.3M
2025-08-14 5.40 5.60 5.11 5.11 204.1M
2025-08-13 5.61 5.96 5.40 5.68 352.1M
2025-08-12 5.58 5.58 5.39 5.58 122.7M
2025-08-11 5.07 5.07 5.07 5.07 17.6M
2025-08-08 4.20 4.61 4.20 4.61 160.4M
2025-08-07 4.36 4.36 4.19 4.19 60.5M
2025-08-06 4.14 4.15 4.09 4.13 23.7M
2025-08-05 4.09 4.13 4.06 4.13 30.4M
2025-08-04 4.05 4.08 4.01 4.08 20.4M
2025-08-01 4.10 4.11 4.05 4.06 24.2M
2025-07-31 4.14 4.19 4.08 4.11 34.7M
2025-07-30 4.15 4.20 4.11 4.13 36.4M
2025-07-29 4.19 4.19 4.10 4.16 41.8M
2025-07-28 4.23 4.24 4.14 4.19 50.6M
2025-07-25 4.41 4.45 4.23 4.24 93.6M
2025-07-24 4.44 4.54 4.28 4.40 109.1M
2025-07-23 4.59 4.87 4.35 4.36 236.0M
2025-07-22 4.15 4.48 4.01 4.48 130.3M
2025-07-21 4.06 4.11 3.97 4.07 78.6M
2025-07-18 3.88 3.89 3.84 3.86 11.6M
2025-07-17 3.87 3.89 3.81 3.88 21.7M
2025-07-16 3.92 3.92 3.87 3.88 11.3M
2025-07-15 3.93 3.95 3.85 3.91 18.2M
2025-07-14 3.96 3.98 3.94 3.95 10.5M
2025-07-11 3.95 4.03 3.94 3.96 17.0M
2025-07-10 3.90 3.98 3.89 3.96 21.1M
2025-07-09 3.92 3.96 3.90 3.91 14.5M
2025-07-08 3.89 3.93 3.88 3.92 10.8M
2025-07-07 3.87 3.90 3.85 3.89 8.4M
2025-07-04 3.90 3.91 3.86 3.88 10.8M
2025-07-03 3.91 3.93 3.89 3.92 7.8M
2025-07-02 3.90 3.94 3.89 3.92 12.0M
2025-07-01 3.95 3.95 3.89 3.91 12.8M
2025-06-30 3.95 3.96 3.91 3.94 11.8M
2025-06-27 3.90 3.97 3.90 3.94 19.1M
2025-06-26 3.93 3.97 3.91 3.91 15.0M
2025-06-25 3.89 3.96 3.87 3.95 25.1M
2025-06-24 3.88 3.96 3.84 3.93 30.1M
2025-06-23 3.74 3.79 3.70 3.78 11.8M
2025-06-20 3.73 3.78 3.72 3.74 12.6M
2025-06-19 3.80 3.82 3.73 3.74 19.8M
2025-06-18 3.94 3.98 3.82 3.82 38.8M
2025-06-17 4.01 4.03 3.91 4.01 39.2M
2025-06-16 4.00 4.09 3.96 4.03 30.9M
2025-06-13 4.14 4.14 3.99 4.01 44.1M
2025-06-12 4.14 4.18 4.10 4.16 47.3M
2025-06-11 4.05 4.36 4.03 4.14 70.4M
2025-06-10 4.11 4.13 3.99 4.05 26.4M
2025-06-09 4.19 4.19 4.06 4.12 27.8M
2025-06-06 4.11 4.20 4.11 4.17 38.6M
2025-06-05 4.18 4.23 4.10 4.12 29.3M
2025-06-04 4.15 4.17 4.13 4.16 17.5M
2025-06-03 4.06 4.19 4.06 4.16 27.2M
2025-05-30 4.06 4.15 4.06 4.12 26.9M
2025-05-29 4.00 4.12 4.00 4.09 22.3M
2025-05-28 3.99 4.02 3.95 3.99 11.1M
2025-05-27 3.96 4.01 3.95 4.00 14.6M
2025-05-26 3.94 3.98 3.92 3.97 14.3M
2025-05-23 4.06 4.07 3.92 3.94 24.6M
2025-05-22 4.10 4.13 4.03 4.04 30.4M
2025-05-21 4.10 4.25 4.09 4.14 43.4M
2025-05-20 4.21 4.25 4.10 4.11 33.6M
2025-05-19 4.01 4.13 4.01 4.10 28.8M
2025-05-16 4.18 4.21 4.09 4.10 43.0M
2025-05-15 4.22 4.35 4.10 4.25 60.4M
2025-05-14 4.22 4.32 4.15 4.28 56.5M
2025-05-13 4.13 4.42 4.11 4.22 73.7M
2025-05-12 4.13 4.22 4.04 4.17 70.4M
2025-05-09 4.04 4.05 3.97 3.99 29.8M
2025-05-08 4.02 4.06 3.98 4.04 25.4M
2025-05-07 3.98 4.05 3.94 4.04 37.1M
2025-05-06 3.94 3.96 3.90 3.96 22.1M
2025-04-30 3.88 4.01 3.88 3.94 22.3M
2025-04-29 3.93 4.00 3.90 3.95 18.6M
2025-04-28 4.05 4.06 3.93 3.94 29.4M
2025-04-25 3.97 4.09 3.90 4.05 38.2M
2025-04-24 3.95 4.01 3.93 3.95 24.1M
2025-04-23 3.90 4.10 3.90 3.99 57.6M
2025-04-22 3.88 3.92 3.86 3.89 16.9M
2025-04-21 3.90 3.93 3.86 3.88 20.0M
2025-04-18 3.83 3.97 3.78 3.88 34.1M
2025-04-17 3.71 3.91 3.69 3.84 33.4M
2025-04-16 3.80 3.86 3.72 3.74 21.8M
2025-04-15 3.91 3.94 3.81 3.84 23.9M
2025-04-14 3.91 4.01 3.91 3.94 28.7M
2025-04-11 3.90 4.08 3.86 3.94 44.9M
2025-04-10 4.00 4.04 3.86 3.96 77.5M
2025-04-09 3.56 3.95 3.41 3.95 57.6M
2025-04-08 3.37 3.75 3.37 3.59 34.7M
2025-04-07 3.70 3.70 3.46 3.46 28.4M
2025-04-03 3.75 3.86 3.75 3.84 19.1M
2025-04-02 3.82 3.84 3.78 3.80 9.5M
2025-04-01 3.80 3.85 3.79 3.82 11.2M
2025-03-31 3.83 3.83 3.75 3.78 19.4M
2025-03-28 3.90 3.90 3.84 3.85 15.8M
2025-03-27 3.90 3.92 3.84 3.85 19.8M
2025-03-26 3.93 3.95 3.90 3.92 19.2M
2025-03-25 3.96 3.99 3.92 3.95 20.9M
2025-03-24 4.08 4.09 3.89 3.99 39.1M
2025-03-21 4.08 4.18 4.06 4.10 24.2M
2025-03-20 4.14 4.17 4.10 4.11 23.3M
2025-03-19 4.21 4.21 4.11 4.12 32.3M
2025-03-18 4.20 4.23 4.15 4.23 35.3M
2025-03-17 4.18 4.20 4.13 4.18 28.8M
2025-03-14 4.19 4.20 4.13 4.20 36.8M
2025-03-13 4.22 4.28 4.10 4.14 52.3M
2025-03-12 4.49 4.54 4.23 4.28 76.6M
2025-03-11 4.36 4.42 4.32 4.41 48.7M
2025-03-10 4.32 4.55 4.32 4.45 77.0M
2025-03-07 4.37 4.53 4.33 4.37 98.0M
2025-03-06 4.42 4.50 4.34 4.35 117.3M
2025-03-05 4.22 4.57 4.19 4.44 172.4M
2025-03-04 4.10 4.16 4.05 4.15 50.6M
2025-03-03 4.14 4.28 4.05 4.09 134.3M
2025-02-28 4.29 4.58 4.22 4.47 163.0M
2025-02-27 4.21 4.25 4.09 4.16 51.9M
2025-02-26 4.23 4.35 4.17 4.21 73.5M
2025-02-25 4.27 4.27 4.10 4.18 99.8M
2025-02-24 3.96 4.29 3.94 4.29 102.3M
2025-02-21 3.93 3.95 3.85 3.90 37.1M
2025-02-20 4.05 4.09 3.91 3.93 59.5M
2025-02-19 4.00 4.25 4.00 4.08 98.6M
2025-02-18 4.00 4.14 3.91 3.91 76.7M
2025-02-17 3.91 4.05 3.88 3.96 75.9M
2025-02-14 4.25 4.35 4.03 4.03 133.4M
2025-02-13 3.85 4.05 3.75 4.05 84.4M
2025-02-12 3.68 3.70 3.63 3.68 15.2M
2025-02-11 3.63 3.70 3.58 3.69 27.9M
2025-02-10 3.60 3.65 3.60 3.63 19.3M
2025-02-07 3.54 3.66 3.51 3.62 32.4M
2025-02-06 3.44 3.58 3.43 3.54 17.0M
2025-02-05 3.42 3.45 3.40 3.44 11.7M
2025-01-27 3.48 3.50 3.43 3.43 9.8M
2025-01-24 3.42 3.45 3.41 3.44 10.3M
2025-01-23 3.47 3.51 3.41 3.41 13.0M
2025-01-22 3.41 3.53 3.40 3.44 14.7M
2025-01-21 3.59 3.59 3.43 3.45 31.3M
2025-01-20 3.66 3.69 3.61 3.65 15.7M
2025-01-17 3.53 3.69 3.51 3.66 26.8M
2025-01-16 3.53 3.57 3.51 3.55 17.0M
2025-01-15 3.51 3.55 3.47 3.50 12.3M
2025-01-14 3.42 3.52 3.40 3.52 17.9M
2025-01-13 3.42 3.44 3.37 3.40 12.5M
2025-01-10 3.58 3.61 3.45 3.45 17.5M
2025-01-09 3.56 3.71 3.54 3.63 21.9M
2025-01-08 3.58 3.60 3.50 3.59 19.8M
2025-01-07 3.60 3.60 3.50 3.58 16.1M
2025-01-06 3.52 3.55 3.44 3.51 17.2M
2025-01-03 3.61 3.65 3.49 3.53 27.1M
2025-01-02 3.68 3.75 3.59 3.62 28.2M