北新路桥

002307
🏛️ 中国 →
4.45
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.13 5.18 5.09 5.15 11.4M
2022-12-29 5.19 5.25 5.08 5.10 19.7M
2022-12-28 5.04 5.22 5.00 5.16 35.3M
2022-12-27 4.94 5.23 4.93 5.11 34.5M
2022-12-26 4.89 4.93 4.84 4.91 13.4M
2022-12-23 4.92 4.96 4.80 4.86 18.7M
2022-12-22 5.07 5.10 4.94 4.94 18.3M
2022-12-21 5.12 5.14 5.01 5.02 17.9M
2022-12-20 5.15 5.19 5.04 5.14 16.6M
2022-12-19 5.34 5.35 5.13 5.14 28.6M
2022-12-16 5.28 5.39 5.27 5.35 28.9M
2022-12-15 5.27 5.35 5.21 5.32 22.7M
2022-12-14 5.27 5.28 5.20 5.23 20.0M
2022-12-13 5.20 5.33 5.20 5.29 23.7M
2022-12-12 5.41 5.41 5.24 5.25 29.9M
2022-12-09 5.42 5.44 5.31 5.42 37.2M
2022-12-08 5.36 5.47 5.31 5.43 45.4M
2022-12-07 5.47 5.47 5.32 5.36 35.8M
2022-12-06 5.45 5.54 5.37 5.44 73.0M
2022-12-05 5.19 5.70 5.16 5.62 121.1M
2022-12-02 5.13 5.19 5.10 5.18 25.6M
2022-12-01 5.27 5.30 5.14 5.15 44.5M
2022-11-30 5.37 5.44 5.21 5.25 73.3M
2022-11-29 5.11 5.24 5.09 5.19 48.9M
2022-11-28 5.00 5.08 4.95 5.07 19.9M
2022-11-25 5.07 5.16 5.06 5.08 23.3M
2022-11-24 5.23 5.23 5.10 5.12 39.0M
2022-11-23 5.04 5.24 5.01 5.24 63.9M
2022-11-22 4.98 5.21 4.95 5.07 47.1M
2022-11-21 5.04 5.04 4.91 4.95 20.3M
2022-11-18 5.13 5.15 5.03 5.04 22.5M
2022-11-17 5.07 5.14 5.06 5.10 21.3M
2022-11-16 5.15 5.16 5.05 5.07 21.9M
2022-11-15 5.08 5.17 5.05 5.15 21.9M
2022-11-14 5.19 5.23 5.10 5.13 28.7M
2022-11-11 5.12 5.21 5.06 5.18 40.1M
2022-11-10 5.02 5.06 4.97 5.05 17.7M
2022-11-09 5.07 5.17 5.01 5.03 26.9M
2022-11-08 5.03 5.31 4.98 5.11 44.7M
2022-11-07 5.03 5.05 4.97 5.03 19.9M
2022-11-04 4.93 5.05 4.93 5.02 22.9M
2022-11-03 4.82 5.00 4.78 4.98 26.3M
2022-11-02 4.81 4.87 4.78 4.86 19.5M
2022-11-01 4.74 4.82 4.71 4.82 16.7M
2022-10-31 4.67 4.79 4.61 4.70 19.4M
2022-10-28 4.97 4.97 4.70 4.74 28.4M
2022-10-27 5.05 5.05 4.94 4.97 20.4M
2022-10-26 4.99 5.07 4.99 5.02 19.1M
2022-10-25 5.01 5.06 4.90 4.96 16.1M
2022-10-24 5.08 5.18 4.91 4.95 25.2M
2022-10-21 5.20 5.33 5.13 5.14 25.4M
2022-10-20 5.10 5.21 5.06 5.09 22.9M
2022-10-19 5.17 5.48 5.07 5.24 42.1M
2022-10-18 5.08 5.23 5.05 5.17 35.9M
2022-10-17 5.00 5.07 4.89 5.05 22.1M
2022-10-14 4.96 5.08 4.93 5.03 29.1M
2022-10-13 4.85 5.01 4.83 4.96 24.3M
2022-10-12 4.76 4.89 4.63 4.87 22.5M
2022-10-11 4.77 4.81 4.65 4.73 16.9M
2022-10-10 4.88 4.93 4.75 4.77 21.4M
2022-09-30 4.93 4.98 4.84 4.87 21.1M
2022-09-29 5.05 5.06 4.87 4.93 25.4M
2022-09-28 5.25 5.25 4.97 4.97 36.8M
2022-09-27 5.39 5.49 5.12 5.31 40.3M
2022-09-26 5.59 5.59 5.37 5.40 33.2M
2022-09-23 5.40 5.62 5.39 5.61 55.7M
2022-09-22 5.40 5.53 5.38 5.42 27.0M
2022-09-21 5.40 5.50 5.30 5.48 33.4M
2022-09-20 5.52 5.57 5.36 5.45 42.1M
2022-09-19 5.63 5.65 5.44 5.46 37.9M
2022-09-16 5.91 5.94 5.62 5.63 40.4M
2022-09-15 6.24 6.35 5.75 5.91 69.1M
2022-09-14 6.25 6.38 6.16 6.23 55.0M
2022-09-13 6.75 6.75 6.39 6.49 93.1M
2022-09-09 6.85 7.01 6.70 6.82 105.9M
2022-09-08 6.71 7.08 6.53 6.90 112.2M
2022-09-07 6.50 6.76 6.50 6.70 75.0M
2022-09-06 6.54 6.93 6.54 6.78 134.4M
2022-09-05 6.16 6.74 6.09 6.50 137.2M
2022-09-02 5.87 6.13 5.86 6.13 61.0M
2022-09-01 5.97 6.19 5.77 5.87 59.4M
2022-08-31 5.80 6.03 5.73 5.99 68.0M
2022-08-30 5.65 5.93 5.57 5.77 44.7M
2022-08-29 5.54 5.65 5.41 5.62 22.0M
2022-08-26 5.71 5.71 5.59 5.60 25.0M
2022-08-25 5.59 5.78 5.58 5.72 42.6M
2022-08-24 5.83 5.85 5.53 5.55 45.6M
2022-08-23 5.97 5.98 5.77 5.81 34.9M
2022-08-22 6.00 6.00 5.87 5.93 27.1M
2022-08-19 6.07 6.13 5.95 6.03 28.1M
2022-08-18 6.18 6.18 5.94 6.05 31.0M
2022-08-17 6.17 6.20 6.13 6.16 22.3M
2022-08-16 6.22 6.30 6.15 6.17 25.2M
2022-08-15 6.30 6.35 6.18 6.24 29.0M
2022-08-12 6.44 6.49 6.35 6.36 25.5M
2022-08-11 6.40 6.58 6.37 6.43 29.5M
2022-08-10 6.34 6.43 6.27 6.36 22.8M
2022-08-09 6.25 6.51 6.15 6.39 34.2M
2022-08-08 6.09 6.33 6.09 6.20 32.2M
2022-08-05 6.18 6.28 6.07 6.15 27.0M
2022-08-04 6.01 6.22 6.01 6.18 40.8M
2022-08-03 6.07 6.39 5.92 5.97 59.3M
2022-08-02 6.71 6.71 6.10 6.15 70.4M
2022-08-01 6.69 6.88 6.60 6.77 28.6M
2022-07-29 7.01 7.01 6.68 6.71 50.9M
2022-07-28 7.02 7.15 6.87 6.97 38.7M
2022-07-27 6.96 7.03 6.83 6.98 32.9M
2022-07-26 6.92 7.22 6.89 7.00 42.8M
2022-07-25 7.10 7.23 6.85 6.89 49.9M
2022-07-22 7.16 7.48 7.07 7.18 63.7M
2022-07-21 7.20 7.29 7.02 7.14 48.0M
2022-07-20 6.98 7.42 6.98 7.26 66.9M
2022-07-19 7.08 7.15 6.83 6.96 53.4M
2022-07-18 6.74 7.33 6.74 7.09 96.3M
2022-07-15 6.87 6.89 6.48 6.66 76.5M
2022-07-14 6.88 7.07 6.69 6.88 103.1M
2022-07-13 7.40 7.43 6.88 6.94 114.8M
2022-07-12 7.01 7.36 6.93 7.35 97.8M
2022-07-11 6.90 7.15 6.83 7.04 86.6M
2022-07-08 6.75 7.25 6.66 7.01 107.2M
2022-07-07 6.62 6.79 6.58 6.65 91.9M
2022-07-06 6.52 6.62 6.27 6.51 86.2M
2022-07-05 6.38 6.83 6.24 6.55 136.3M
2022-07-04 6.08 6.36 6.00 6.29 92.3M
2022-07-01 6.00 6.21 5.93 6.08 91.0M
2022-06-30 5.94 6.08 5.83 5.95 112.4M
2022-06-29 5.57 5.87 5.56 5.86 112.2M
2022-06-28 5.59 5.64 5.52 5.62 41.6M
2022-06-27 5.64 5.72 5.58 5.60 50.5M
2022-06-24 5.58 5.67 5.50 5.65 41.8M
2022-06-23 5.54 5.60 5.41 5.57 31.4M
2022-06-22 5.73 5.73 5.45 5.48 59.2M
2022-06-21 5.67 5.86 5.62 5.73 57.7M
2022-06-20 5.65 5.72 5.61 5.68 35.1M
2022-06-17 5.66 5.72 5.56 5.65 44.7M
2022-06-16 5.77 5.80 5.69 5.73 54.3M
2022-06-15 5.65 5.98 5.65 5.81 93.0M
2022-06-14 5.68 5.81 5.53 5.70 58.9M
2022-06-13 5.95 5.96 5.70 5.74 81.7M
2022-06-10 5.95 6.07 5.86 6.00 79.3M
2022-06-09 5.98 6.40 5.87 6.12 129.6M
2022-06-08 6.20 6.20 5.86 5.97 100.6M
2022-06-07 5.72 6.09 5.72 6.08 126.8M
2022-06-06 5.73 5.96 5.70 5.79 85.3M
2022-06-02 5.58 5.80 5.51 5.68 78.2M
2022-06-01 5.48 5.74 5.44 5.57 63.2M
2022-05-31 5.64 5.65 5.38 5.52 63.0M
2022-05-30 5.75 5.76 5.55 5.61 63.1M
2022-05-27 5.57 5.84 5.53 5.78 94.8M
2022-05-26 5.61 5.79 5.55 5.58 67.3M
2022-05-25 5.41 5.60 5.31 5.58 57.2M
2022-05-24 5.91 5.91 5.41 5.44 95.2M
2022-05-23 5.84 5.95 5.80 5.90 63.0M
2022-05-20 5.88 5.93 5.80 5.83 69.0M
2022-05-19 5.64 6.05 5.64 5.94 103.8M
2022-05-18 5.78 5.97 5.70 5.78 78.7M
2022-05-17 6.10 6.10 5.69 5.89 111.3M
2022-05-16 6.06 6.38 5.98 6.19 127.8M
2022-05-13 6.24 6.25 5.88 6.06 100.8M
2022-05-12 5.95 6.26 5.83 6.18 147.3M
2022-05-11 6.20 6.50 6.00 6.02 227.8M
2022-05-10 5.43 6.09 5.40 6.09 134.6M
2022-05-09 5.48 5.65 5.44 5.54 94.9M
2022-05-06 5.45 5.59 5.33 5.37 106.8M
2022-05-05 5.67 5.87 5.61 5.72 132.5M
2022-04-29 5.54 5.97 5.40 5.68 161.6M
2022-04-28 5.29 5.99 5.16 5.71 198.7M
2022-04-27 5.20 5.62 5.12 5.54 206.4M
2022-04-26 4.90 5.19 4.81 5.11 126.0M
2022-04-25 4.93 5.24 4.81 4.83 104.0M
2022-04-22 4.94 5.21 4.92 5.09 91.3M
2022-04-21 5.28 5.31 4.96 5.00 87.7M
2022-04-20 5.58 5.60 5.20 5.36 127.7M
2022-04-19 5.47 5.71 5.43 5.67 108.9M
2022-04-18 5.53 5.88 5.43 5.53 131.1M
2022-04-15 6.00 6.04 5.50 5.60 169.0M
2022-04-14 5.80 6.46 5.80 6.10 232.4M
2022-04-13 6.41 6.55 6.41 6.41 177.9M
2022-04-12 8.29 8.45 7.06 7.12 395.3M
2022-04-11 7.74 7.74 7.74 7.74 9.4M
2022-04-08 6.90 7.04 6.78 7.04 60.0M
2022-04-07 6.13 6.40 5.93 6.40 140.2M
2022-04-06 5.35 5.82 5.29 5.82 114.5M
2022-04-01 5.49 5.56 5.27 5.29 112.4M
2022-03-31 5.46 5.90 5.26 5.68 173.9M
2022-03-30 5.16 5.55 5.07 5.36 122.6M
2022-03-29 5.26 5.48 5.05 5.10 136.3M
2022-03-28 4.74 5.20 4.66 5.20 66.9M
2022-03-25 4.68 4.76 4.66 4.73 23.4M
2022-03-24 4.81 4.85 4.68 4.68 38.7M
2022-03-23 4.92 4.99 4.81 4.87 45.2M
2022-03-22 4.95 5.15 4.93 4.96 68.5M
2022-03-21 4.95 5.04 4.90 4.99 66.8M
2022-03-18 4.75 5.06 4.71 5.05 91.0M
2022-03-17 4.86 4.93 4.74 4.75 55.4M
2022-03-16 4.80 4.83 4.54 4.83 67.2M
2022-03-15 4.72 4.89 4.56 4.76 70.6M
2022-03-14 4.76 4.97 4.71 4.77 46.0M
2022-03-11 4.83 4.85 4.59 4.77 51.8M
2022-03-10 5.06 5.07 4.80 4.89 76.3M
2022-03-09 4.67 5.02 4.67 4.98 92.5M
2022-03-08 4.74 4.97 4.66 4.75 52.0M
2022-03-07 4.71 4.89 4.66 4.74 34.7M
2022-03-04 4.74 4.75 4.64 4.66 22.0M
2022-03-03 4.76 4.81 4.72 4.79 25.7M
2022-03-02 4.71 4.80 4.68 4.74 20.5M
2022-03-01 4.69 4.88 4.63 4.75 31.5M
2022-02-28 4.58 4.65 4.53 4.63 19.5M
2022-02-25 4.61 4.84 4.57 4.60 36.2M
2022-02-24 4.75 4.83 4.46 4.55 46.1M
2022-02-23 4.91 4.94 4.75 4.79 39.2M
2022-02-22 4.92 5.15 4.88 4.89 51.9M
2022-02-21 4.93 4.99 4.89 4.95 34.9M
2022-02-18 4.77 5.02 4.74 4.98 51.0M
2022-02-17 4.95 5.00 4.81 4.86 47.2M
2022-02-16 4.80 5.14 4.77 5.00 69.2M
2022-02-15 4.75 5.13 4.67 4.89 80.2M
2022-02-14 4.77 4.81 4.72 4.74 26.8M
2022-02-11 4.80 4.90 4.73 4.74 32.9M
2022-02-10 4.76 4.87 4.72 4.84 44.1M
2022-02-09 4.82 4.88 4.70 4.81 45.3M
2022-02-08 4.73 4.96 4.62 4.81 91.7M
2022-02-07 4.32 4.68 4.29 4.68 63.2M
2022-01-28 4.24 4.26 4.16 4.25 9.3M
2022-01-27 4.37 4.38 4.20 4.22 10.9M
2022-01-26 4.20 4.33 4.20 4.31 9.9M
2022-01-25 4.39 4.39 4.18 4.20 16.5M
2022-01-24 4.39 4.51 4.31 4.40 12.8M
2022-01-21 4.47 4.47 4.37 4.40 9.4M
2022-01-20 4.52 4.58 4.42 4.45 13.8M
2022-01-19 4.43 4.53 4.39 4.49 20.6M
2022-01-18 4.32 4.45 4.32 4.43 16.0M
2022-01-17 4.32 4.35 4.28 4.34 7.0M
2022-01-14 4.38 4.40 4.30 4.30 13.8M
2022-01-13 4.42 4.47 4.38 4.40 10.5M
2022-01-12 4.41 4.43 4.34 4.40 15.7M
2022-01-11 4.43 4.49 4.42 4.44 13.0M
2022-01-10 4.45 4.45 4.39 4.43 12.2M
2022-01-07 4.42 4.47 4.40 4.43 17.7M
2022-01-06 4.36 4.43 4.36 4.41 15.3M
2022-01-05 4.37 4.38 4.32 4.35 11.4M
2022-01-04 4.29 4.37 4.26 4.36 14.4M