北路智控

301195
🏛️ 中国 →
34.87
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
09:30 34.43 34.53 34.41 34.42 38.0K
09:35 34.40 34.43 34.18 34.21 76.3K
09:40 34.20 34.21 34.10 34.10 128.6K
09:45 34.10 34.19 34.06 34.07 56.4K
09:50 34.07 34.11 33.90 34.07 142.6K
09:55 34.07 34.07 33.88 33.88 54.6K
10:00 33.87 33.89 33.81 33.89 58.5K
10:05 33.88 33.89 33.78 33.78 39.5K
10:10 33.78 33.80 33.68 33.78 97.2K
10:15 33.81 33.85 33.71 33.71 24.7K
10:20 33.71 33.75 33.65 33.66 38.8K
10:25 33.64 33.64 33.50 33.56 107.3K
10:30 33.53 33.55 33.43 33.53 56.9K
10:35 33.53 33.59 33.49 33.50 30.5K
10:40 33.50 33.56 33.36 33.56 55.9K
10:45 33.56 33.59 33.50 33.54 40.5K
10:50 33.55 33.59 33.48 33.54 52.6K
10:55 33.57 33.62 33.55 33.62 14.6K
11:00 33.59 33.69 33.59 33.69 20.1K
11:05 33.68 33.73 33.62 33.62 43.7K
11:10 33.66 33.73 33.66 33.66 6.7K
11:15 33.63 33.73 33.63 33.71 25.4K
11:20 33.75 33.75 33.60 33.60 8.8K
11:25 33.59 33.59 33.50 33.51 14.2K
13:00 33.52 33.52 33.43 33.46 31.7K
13:05 33.46 33.50 33.39 33.49 49.0K
13:10 33.48 33.55 33.47 33.55 28.3K
13:15 33.56 33.60 33.51 33.51 16.7K
13:20 33.53 33.56 33.52 33.56 13.7K
13:25 33.56 33.67 33.56 33.67 8.2K
13:30 33.64 33.69 33.63 33.65 11.2K
13:35 33.63 33.63 33.57 33.58 16.7K
13:40 33.59 33.59 33.50 33.52 6.2K
13:45 33.52 33.52 33.49 33.50 11.3K
13:50 33.50 33.52 33.50 33.51 12.0K
13:55 33.52 33.52 33.52 33.52 37.2K
14:00 33.52 33.52 33.45 33.46 17.0K
14:05 33.47 33.49 33.38 33.39 27.5K
14:10 33.39 33.46 33.39 33.46 36.6K
14:15 33.43 33.55 33.43 33.55 16.1K
14:20 33.58 33.63 33.58 33.61 37.4K
14:25 33.62 33.80 33.62 33.79 35.6K
14:30 33.80 33.87 33.80 33.87 20.5K
14:35 33.86 33.88 33.83 33.85 17.6K
14:40 33.85 33.89 33.84 33.89 37.8K
14:45 33.88 33.99 33.88 33.99 41.2K
14:50 33.98 34.01 33.98 34.01 26.6K
14:55 34.01 34.02 34.00 34.01 12.3K
15:40 34.00 34.00 34.00 34.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 34.64 34.96 34.56 34.87 1.0M
2025-09-29 34.33 34.65 33.81 34.58 1.2M
2025-09-26 34.70 34.98 34.23 34.25 1.1M
2025-09-25 34.60 35.17 34.60 34.75 1.5M
2025-09-24 33.87 34.68 33.66 34.68 1.3M
2025-09-23 34.45 34.55 33.36 34.00 1.8M
2025-09-22 34.87 34.87 34.30 34.54 0.9M
2025-09-19 35.10 35.35 34.49 34.74 1.7M
2025-09-18 35.42 36.10 34.85 35.14 2.9M
2025-09-17 35.15 35.45 35.01 35.39 1.6M
2025-09-16 34.68 35.29 34.58 35.18 1.5M
2025-09-15 35.00 35.09 34.62 34.66 1.3M
2025-09-12 35.25 35.32 34.85 35.09 1.5M
2025-09-11 34.82 35.19 34.46 35.16 1.8M
2025-09-10 34.80 35.14 34.64 34.86 1.1M
2025-09-09 35.53 35.53 34.71 34.96 2.2M
2025-09-08 34.77 36.36 34.60 35.78 2.6M
2025-09-05 34.00 34.93 33.75 34.73 2.0M
2025-09-04 34.30 34.54 33.37 33.81 2.2M
2025-09-03 35.06 35.19 34.06 34.14 1.6M
2025-09-02 35.50 35.52 34.38 35.03 2.2M
2025-09-01 36.23 36.32 35.21 35.55 2.9M
2025-08-29 36.15 36.23 35.51 36.09 1.9M
2025-08-28 36.55 36.90 35.05 36.37 3.8M
2025-08-27 38.09 38.25 36.69 36.69 3.1M
2025-08-26 37.50 38.17 37.22 38.05 3.1M
2025-08-25 37.66 37.75 37.20 37.46 3.1M
2025-08-22 37.38 37.66 37.35 37.48 2.3M
2025-08-21 37.58 37.83 37.24 37.51 2.4M
2025-08-20 37.50 37.65 37.07 37.63 2.6M
2025-08-19 37.88 38.00 37.21 37.55 5.9M
2025-08-18 38.83 39.54 38.80 39.38 3.1M
2025-08-15 38.33 38.86 38.25 38.83 2.2M
2025-08-14 39.28 39.44 38.21 38.21 2.7M
2025-08-13 39.53 39.59 38.97 39.22 3.1M
2025-08-12 39.50 39.73 39.20 39.44 2.5M
2025-08-11 39.18 39.77 38.84 39.56 3.2M
2025-08-08 39.68 39.75 38.73 39.20 4.0M
2025-08-07 40.97 40.97 39.33 39.71 7.5M
2025-08-06 38.29 41.90 38.02 41.48 8.2M
2025-08-05 37.95 38.22 37.68 38.17 2.1M
2025-08-04 37.36 37.95 37.00 37.92 2.5M
2025-08-01 36.75 37.56 36.46 37.38 3.1M
2025-07-31 37.03 37.40 36.37 36.58 2.3M
2025-07-30 37.34 37.49 36.72 37.11 2.0M
2025-07-29 37.51 37.53 37.11 37.50 1.1M
2025-07-28 37.34 37.60 37.13 37.54 1.4M
2025-07-25 36.95 37.34 36.83 37.30 1.7M
2025-07-24 37.12 37.39 36.79 36.98 2.0M
2025-07-23 37.37 37.37 36.83 36.99 1.6M
2025-07-22 37.58 37.68 36.94 37.18 1.9M
2025-07-21 36.50 37.44 36.45 37.31 2.2M
2025-07-18 37.09 37.12 36.49 36.65 1.5M
2025-07-17 36.73 36.85 36.44 36.80 1.6M
2025-07-16 36.67 37.58 36.52 36.75 2.2M
2025-07-15 36.33 36.64 35.91 36.51 1.4M
2025-07-14 36.20 36.60 36.08 36.50 1.1M
2025-07-11 36.18 36.40 35.83 36.35 1.2M
2025-07-10 36.64 36.68 35.91 36.10 1.2M
2025-07-09 36.27 36.66 36.26 36.42 1.2M
2025-07-08 35.74 36.53 35.66 36.35 1.5M
2025-07-07 35.87 35.90 35.29 35.76 1.0M
2025-07-04 36.30 36.30 35.57 35.70 1.7M
2025-07-03 35.72 36.47 35.71 36.46 1.7M
2025-07-02 36.06 36.24 35.46 35.79 1.5M
2025-07-01 35.74 36.05 35.50 35.88 1.7M
2025-06-30 35.29 35.85 35.13 35.80 1.8M
2025-06-27 35.05 35.41 34.88 35.12 1.4M
2025-06-26 35.33 35.49 34.91 35.04 1.4M
2025-06-25 35.18 35.45 35.05 35.42 1.2M
2025-06-24 34.55 35.29 34.35 35.28 1.2M
2025-06-23 33.89 34.45 33.88 34.32 0.9M
2025-06-20 34.52 34.80 34.01 34.05 0.9M
2025-06-19 35.40 35.75 34.37 34.59 1.4M
2025-06-18 35.03 35.75 34.78 35.39 1.4M
2025-06-17 35.30 35.60 34.78 35.10 1.0M
2025-06-16 34.50 35.64 34.49 35.19 1.2M
2025-06-13 35.16 35.56 34.35 34.59 1.7M
2025-06-12 35.33 35.70 35.18 35.34 1.4M
2025-06-11 35.65 36.05 35.38 35.44 2.2M
2025-06-10 35.80 37.17 35.48 35.60 4.0M
2025-06-09 36.07 36.44 35.74 35.94 1.5M
2025-06-06 35.84 36.20 35.35 35.87 1.5M
2025-06-05 36.32 36.57 36.05 36.51 1.7M
2025-06-04 37.00 37.33 36.33 36.48 2.1M
2025-06-03 37.30 37.81 36.96 37.06 2.8M
2025-05-30 39.05 39.25 37.83 37.91 3.4M
2025-05-29 38.71 39.88 38.47 39.45 5.4M
2025-05-28 38.38 41.00 38.10 38.36 5.1M
2025-05-27 36.48 38.28 35.82 37.92 4.5M
2025-05-26 35.21 36.41 35.08 36.11 1.7M
2025-05-23 35.58 35.98 34.82 35.20 1.5M
2025-05-22 35.31 35.84 34.98 35.15 0.9M
2025-05-21 35.46 35.59 34.94 35.31 1.0M
2025-05-20 35.60 35.89 35.21 35.69 0.9M
2025-05-19 35.72 35.85 35.06 35.60 1.0M
2025-05-16 34.40 36.20 34.35 35.73 2.3M
2025-05-15 35.06 35.09 34.48 34.54 1.0M
2025-05-14 35.20 35.31 34.61 34.92 1.2M
2025-05-13 35.40 35.72 35.04 35.22 1.7M
2025-05-12 34.92 35.23 34.72 35.02 1.1M
2025-05-09 34.89 35.33 34.62 34.66 1.1M
2025-05-08 34.40 35.10 34.13 35.06 1.6M
2025-05-07 34.75 35.01 33.96 34.24 2.1M
2025-05-06 34.25 34.62 33.81 34.62 2.3M
2025-04-30 33.15 34.18 33.15 33.85 1.3M
2025-04-29 32.62 33.59 32.62 33.23 1.5M
2025-04-28 31.80 33.16 31.68 33.10 2.7M
2025-04-25 32.32 32.32 31.62 31.85 1.8M
2025-04-24 32.40 32.98 31.57 32.13 2.7M
2025-04-23 31.03 31.66 31.02 31.64 1.5M
2025-04-22 30.82 31.18 30.48 30.93 1.5M
2025-04-21 30.15 30.72 29.82 30.62 1.1M
2025-04-18 30.02 30.35 29.71 30.15 0.8M
2025-04-17 29.44 30.42 29.44 29.95 0.9M
2025-04-16 29.99 30.24 29.11 29.71 1.1M
2025-04-15 30.47 30.63 29.91 30.22 0.8M
2025-04-14 30.56 31.01 30.13 30.44 1.8M
2025-04-11 29.88 30.54 29.70 30.29 1.1M
2025-04-10 30.18 30.78 30.01 30.15 1.8M
2025-04-09 28.00 30.00 26.50 29.52 3.1M
2025-04-08 28.01 29.37 27.46 28.40 2.3M
2025-04-07 31.30 32.00 26.88 27.42 3.0M
2025-04-03 33.91 34.34 33.20 33.60 1.1M
2025-04-02 33.76 34.59 33.64 34.08 1.0M
2025-04-01 33.72 34.24 33.72 33.76 0.9M
2025-03-31 34.00 34.01 33.19 33.72 1.4M
2025-03-28 34.64 35.05 34.18 34.18 1.0M
2025-03-27 34.58 35.15 34.12 34.60 1.1M
2025-03-26 34.40 35.17 34.22 34.77 1.4M
2025-03-25 34.88 35.08 33.97 34.41 1.5M
2025-03-24 35.74 36.00 34.12 35.00 2.1M
2025-03-21 37.03 37.05 35.63 35.73 2.1M
2025-03-20 37.29 37.68 37.07 37.24 1.8M
2025-03-19 37.73 37.93 37.07 37.29 1.9M
2025-03-18 37.90 38.08 37.41 37.77 2.1M
2025-03-17 37.95 38.09 37.42 37.75 2.3M
2025-03-14 36.58 38.06 36.15 37.71 3.3M
2025-03-13 37.53 37.59 36.15 36.77 3.0M
2025-03-12 37.75 38.00 37.30 37.60 3.1M
2025-03-11 37.14 37.82 36.97 37.60 3.1M
2025-03-10 38.20 38.40 37.15 37.51 3.8M
2025-03-07 38.65 39.89 37.88 38.45 6.3M
2025-03-06 38.95 40.90 38.51 39.38 10.0M
2025-03-05 37.12 38.37 36.48 38.00 5.9M
2025-03-04 36.19 38.57 36.19 37.12 5.9M
2025-03-03 34.91 37.53 34.91 36.73 6.4M
2025-02-28 35.85 36.38 34.41 34.41 2.7M
2025-02-27 36.55 37.08 35.61 36.45 2.4M
2025-02-26 35.58 36.77 35.41 36.57 2.9M
2025-02-25 35.45 35.93 35.15 35.55 1.9M
2025-02-24 36.08 36.23 35.51 35.83 2.4M
2025-02-21 35.71 36.19 35.44 36.00 2.9M
2025-02-20 35.65 35.85 35.12 35.72 2.5M
2025-02-19 35.08 35.93 34.70 35.83 2.9M
2025-02-18 35.16 35.70 34.49 34.62 2.7M
2025-02-17 35.00 35.74 35.00 35.48 3.0M
2025-02-14 34.38 34.74 33.99 34.65 2.0M
2025-02-13 34.77 34.77 33.93 34.17 2.1M
2025-02-12 34.49 34.89 34.49 34.64 1.9M
2025-02-11 34.80 34.90 34.25 34.55 2.2M
2025-02-10 33.49 34.89 33.38 34.80 3.5M
2025-02-07 33.08 33.72 32.72 33.17 2.1M
2025-02-06 32.11 33.05 32.02 33.05 1.4M
2025-02-05 32.12 32.58 32.12 32.33 1.2M
2025-01-27 32.28 32.37 31.76 31.87 1.1M
2025-01-24 31.19 32.13 31.19 32.02 1.3M
2025-01-23 31.50 32.12 31.36 31.37 1.3M
2025-01-22 31.35 31.65 31.18 31.36 1.1M
2025-01-21 31.29 31.65 30.76 31.60 1.3M
2025-01-20 31.34 31.38 30.90 31.09 1.1M
2025-01-17 30.70 31.20 30.45 30.89 1.1M
2025-01-16 30.63 31.28 30.31 30.78 1.4M
2025-01-15 30.69 30.71 30.26 30.51 1.0M
2025-01-14 29.44 30.65 29.43 30.64 1.8M
2025-01-13 29.01 29.56 28.53 29.28 1.0M
2025-01-10 30.24 30.40 29.24 29.25 1.0M
2025-01-09 29.60 30.75 29.45 30.18 1.3M
2025-01-08 29.98 30.09 28.79 29.76 1.3M
2025-01-07 29.56 30.04 29.42 30.04 1.2M
2025-01-06 29.56 29.91 28.76 29.38 0.9M
2025-01-03 31.13 31.29 29.57 29.57 1.6M
2025-01-02 32.01 32.35 30.72 31.04 1.4M