北路智控(301195)股票行情 北路智控股票行情 301195股票行情_爱股网
北路智控(301195)股票行情
北路智控(301195)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 34.50 | 34.74 | 0.16 | 0.46% | 34.50 | 34.98 | 11764 | 4090.43 | 1.34% | 2.00 |
| 2025-10-27 | 34.87 | 34.58 | -0.18 | -0.52% | 34.41 | 34.92 | 14310 | 4957.16 | 1.63% | 0.00 |
| 2025-10-24 | 34.18 | 34.76 | 0.02 | 0.06% | 34.13 | 34.76 | 14216 | 4913.92 | 1.62% | 0.00 |
| 2025-10-23 | 34.42 | 34.74 | 0.21 | 0.61% | 34.15 | 34.95 | 14411 | 4973.32 | 1.64% | 0.00 |
| 2025-10-22 | 33.95 | 34.53 | 0.35 | 1.02% | 33.88 | 35.66 | 18975 | 6581.38 | 2.16% | 0.00 |
| 2025-10-21 | 33.48 | 34.18 | 0.82 | 2.46% | 33.23 | 34.18 | 12552 | 4265.79 | 1.43% | 0.00 |
| 2025-10-20 | 33.28 | 33.36 | 0.48 | 1.46% | 32.98 | 33.47 | 8497 | 2828.53 | 0.97% | 0.00 |
| 2025-10-17 | 33.93 | 32.88 | -1.15 | -3.38% | 32.88 | 34.06 | 15576 | 5194.89 | 1.78% | 0.00 |
| 2025-10-16 | 34.15 | 34.03 | -0.42 | -1.22% | 33.87 | 34.35 | 8470 | 2883.56 | 0.97% | 1.00 |
| 2025-10-15 | 34.11 | 34.45 | 0.41 | 1.20% | 33.80 | 34.62 | 9149 | 3140.36 | 1.04% | 0.00 |
| 2025-10-14 | 34.93 | 34.04 | -0.30 | -0.87% | 33.83 | 34.93 | 11910 | 4082.71 | 1.36% | 0.00 |
| 2025-10-13 | 33.75 | 34.34 | -0.19 | -0.55% | 33.37 | 34.53 | 12043 | 4104.14 | 1.37% | 0.00 |
| 2025-10-10 | 34.85 | 34.53 | -0.52 | -1.48% | 34.51 | 35.00 | 12767 | 4428.05 | 1.46% | 0.00 |
| 2025-10-09 | 35.00 | 35.05 | 0.18 | 0.52% | 34.62 | 35.22 | 14077 | 4926.51 | 1.60% | 0.00 |
| 2025-09-30 | 34.64 | 34.87 | 0.29 | 0.84% | 34.56 | 34.96 | 10324 | 3590.53 | 1.18% | 0.00 |
| 2025-09-29 | 34.33 | 34.58 | 0.33 | 0.96% | 33.81 | 34.65 | 11728 | 4025.80 | 1.34% | 0.00 |
| 2025-09-26 | 34.70 | 34.25 | -0.50 | -1.44% | 34.23 | 34.98 | 11334 | 3918.80 | 1.29% | 0.00 |
| 2025-09-25 | 34.60 | 34.75 | 0.07 | 0.20% | 34.60 | 35.17 | 14539 | 5078.68 | 1.66% | 0.00 |
| 2025-09-24 | 33.87 | 34.68 | 0.68 | 2.00% | 33.66 | 34.68 | 12959 | 4455.50 | 1.48% | 0.00 |
| 2025-09-23 | 34.45 | 34.00 | -0.54 | -1.56% | 33.36 | 34.55 | 18111 | 6116.14 | 2.06% | 0.00 |
| 2025-09-22 | 34.87 | 34.54 | -0.20 | -0.58% | 34.30 | 34.87 | 8644 | 2982.96 | 0.99% | 0.00 |
| 2025-09-19 | 35.10 | 34.74 | -0.40 | -1.14% | 34.49 | 35.35 | 16662 | 5795.43 | 1.90% | 0.00 |
| 2025-09-18 | 35.42 | 35.14 | -0.25 | -0.71% | 34.85 | 36.10 | 29490 | 10480.58 | 3.36% | 0.00 |
| 2025-09-17 | 35.15 | 35.39 | 0.21 | 0.60% | 35.01 | 35.45 | 15641 | 5526.64 | 1.78% | 0.00 |
| 2025-09-16 | 34.68 | 35.18 | 0.52 | 1.50% | 34.58 | 35.29 | 15207 | 5318.70 | 1.73% | 0.00 |
| 2025-09-15 | 35.00 | 34.66 | -0.43 | -1.23% | 34.62 | 35.09 | 13213 | 4591.94 | 1.51% | 1.00 |
| 2025-09-12 | 35.25 | 35.09 | -0.07 | -0.20% | 34.85 | 35.32 | 14790 | 5188.30 | 1.69% | 0.00 |
| 2025-09-11 | 34.82 | 35.16 | 0.30 | 0.86% | 34.46 | 35.19 | 18302 | 6396.44 | 2.09% | 0.00 |
| 2025-09-10 | 34.80 | 34.86 | -0.10 | -0.29% | 34.64 | 35.14 | 10863 | 3787.21 | 1.24% | 0.00 |
| 2025-09-09 | 35.53 | 34.96 | -0.82 | -2.29% | 34.71 | 35.53 | 21561 | 7551.44 | 2.46% | 0.00 |
| 2025-09-08 | 34.77 | 35.78 | 1.05 | 3.02% | 34.60 | 36.36 | 26218 | 9273.87 | 2.99% | 0.00 |
| 2025-09-05 | 34.00 | 34.73 | 0.92 | 2.72% | 33.75 | 34.93 | 19626 | 6763.96 | 2.24% | 0.00 |
| 2025-09-04 | 34.30 | 33.81 | -0.33 | -0.97% | 33.37 | 34.54 | 21816 | 7418.55 | 2.49% | 0.00 |
| 2025-09-03 | 35.06 | 34.14 | -0.89 | -2.54% | 34.06 | 35.19 | 16307 | 5642.23 | 1.86% | 0.00 |
| 2025-09-02 | 35.50 | 35.03 | -0.52 | -1.46% | 34.38 | 35.52 | 21865 | 7618.25 | 2.49% | 0.00 |
| 2025-09-01 | 36.23 | 35.55 | -0.54 | -1.50% | 35.21 | 36.32 | 29446 | 10483.65 | 3.36% | 0.00 |
| 2025-08-29 | 36.15 | 36.09 | -0.28 | -0.77% | 35.51 | 36.23 | 18908 | 6793.99 | 2.16% | 0.00 |
| 2025-08-28 | 36.55 | 36.37 | -0.32 | -0.87% | 35.05 | 36.90 | 37763 | 13607.05 | 4.31% | 0.00 |
| 2025-08-27 | 38.09 | 36.69 | -1.36 | -3.57% | 36.69 | 38.25 | 30934 | 11630.72 | 3.53% | 0.00 |
| 2025-08-26 | 37.50 | 38.05 | 0.59 | 1.58% | 37.22 | 38.17 | 30572 | 11595.64 | 3.49% | 0.00 |
| 2025-08-25 | 37.66 | 37.46 | -0.02 | -0.05% | 37.20 | 37.75 | 30990 | 11618.49 | 3.53% | 0.00 |
| 2025-08-22 | 37.38 | 37.48 | -0.03 | -0.08% | 37.35 | 37.66 | 23147 | 8676.29 | 2.64% | 0.00 |
| 2025-08-21 | 37.58 | 37.51 | -0.12 | -0.32% | 37.24 | 37.83 | 24413 | 9163.15 | 2.78% | 0.00 |
| 2025-08-20 | 37.50 | 37.63 | 0.08 | 0.21% | 37.07 | 37.65 | 25569 | 9540.83 | 2.92% | 0.00 |
| 2025-08-19 | 37.88 | 37.55 | -1.83 | -4.65% | 37.21 | 38.00 | 59165 | 22220.70 | 6.75% | 0.00 |
| 2025-08-18 | 38.83 | 39.38 | 0.55 | 1.42% | 38.80 | 39.54 | 31312 | 12299.43 | 3.57% | 0.00 |
| 2025-08-15 | 38.33 | 38.83 | 0.62 | 1.62% | 38.25 | 38.86 | 21757 | 8409.30 | 2.48% | 0.00 |
| 2025-08-14 | 39.28 | 38.21 | -1.01 | -2.58% | 38.21 | 39.44 | 26552 | 10268.28 | 3.03% | 0.00 |
| 2025-08-13 | 39.53 | 39.22 | -0.22 | -0.56% | 38.97 | 39.59 | 30925 | 12123.84 | 3.53% | 0.00 |
| 2025-08-12 | 39.50 | 39.44 | -0.12 | -0.30% | 39.20 | 39.73 | 24910 | 9825.53 | 2.84% | 0.00 |
| 2025-08-11 | 39.18 | 39.56 | 0.36 | 0.92% | 38.84 | 39.77 | 31915 | 12598.75 | 3.64% | 0.00 |
| 2025-08-08 | 39.68 | 39.20 | -0.51 | -1.28% | 38.73 | 39.75 | 40195 | 15734.82 | 4.58% | 0.00 |
| 2025-08-07 | 40.97 | 39.71 | -1.77 | -4.27% | 39.33 | 40.97 | 75115 | 29921.98 | 8.56% | 1.00 |
| 2025-08-06 | 38.29 | 41.48 | 3.31 | 8.67% | 38.02 | 41.90 | 82460 | 33004.68 | 9.40% | 24.00 |
| 2025-08-05 | 37.95 | 38.17 | 0.25 | 0.66% | 37.68 | 38.22 | 20699 | 7864.22 | 2.36% | 0.00 |
| 2025-08-04 | 37.36 | 37.92 | 0.54 | 1.44% | 37.00 | 37.95 | 24654 | 9289.84 | 2.81% | 0.00 |
| 2025-08-01 | 36.75 | 37.38 | 0.80 | 2.19% | 36.46 | 37.56 | 31262 | 11629.52 | 3.56% | 0.00 |
| 2025-07-31 | 37.03 | 36.58 | -0.53 | -1.43% | 36.37 | 37.40 | 22836 | 8423.72 | 4.60% | 1.00 |
| 2025-07-30 | 37.34 | 37.11 | -0.39 | -1.04% | 36.72 | 37.49 | 20358 | 7541.35 | 4.10% | 0.00 |
| 2025-07-29 | 37.51 | 37.50 | -0.04 | -0.11% | 37.11 | 37.53 | 11156 | 4165.33 | 2.25% | 0.00 |
| 2025-07-28 | 37.34 | 37.54 | 0.24 | 0.64% | 37.13 | 37.60 | 14427 | 5390.85 | 2.91% | 0.00 |
| 2025-07-25 | 36.95 | 37.30 | 0.32 | 0.87% | 36.83 | 37.34 | 17234 | 6397.12 | 3.47% | 1.00 |
| 2025-07-24 | 37.12 | 36.98 | -0.01 | -0.03% | 36.79 | 37.39 | 19530 | 7233.72 | 3.93% | 1.00 |
| 2025-07-23 | 37.37 | 36.99 | -0.19 | -0.51% | 36.83 | 37.37 | 15912 | 5891.95 | 3.21% | 0.00 |
| 2025-07-22 | 37.58 | 37.18 | -0.13 | -0.35% | 36.94 | 37.68 | 19039 | 7085.19 | 3.84% | 0.00 |
| 2025-07-21 | 36.50 | 37.31 | 0.66 | 1.80% | 36.45 | 37.44 | 21656 | 8018.39 | 4.36% | 0.00 |
| 2025-07-18 | 37.09 | 36.65 | -0.15 | -0.41% | 36.49 | 37.12 | 15497 | 5688.88 | 3.12% | 0.00 |
| 2025-07-17 | 36.73 | 36.80 | 0.05 | 0.14% | 36.44 | 36.85 | 16364 | 5996.58 | 3.30% | 0.00 |
| 2025-07-16 | 36.67 | 36.75 | 0.24 | 0.66% | 36.52 | 37.58 | 21936 | 8076.06 | 4.42% | 0.00 |
| 2025-07-15 | 36.33 | 36.51 | 0.01 | 0.03% | 35.91 | 36.64 | 13776 | 5000.10 | 2.78% | 0.00 |
| 2025-07-14 | 36.20 | 36.50 | 0.15 | 0.41% | 36.08 | 36.60 | 11412 | 4154.22 | 2.30% | 0.00 |
| 2025-07-11 | 36.18 | 36.35 | 0.25 | 0.69% | 35.83 | 36.40 | 12308 | 4448.86 | 2.48% | 0.00 |
| 2025-07-10 | 36.64 | 36.10 | -0.32 | -0.88% | 35.91 | 36.68 | 11867 | 4287.22 | 2.39% | 0.00 |
| 2025-07-09 | 36.27 | 36.42 | 0.07 | 0.19% | 36.26 | 36.66 | 12071 | 4400.10 | 2.43% | 0.00 |
| 2025-07-08 | 35.74 | 36.35 | 0.59 | 1.65% | 35.66 | 36.53 | 14805 | 5372.84 | 2.98% | 0.00 |
| 2025-07-07 | 35.87 | 35.76 | 0.06 | 0.17% | 35.29 | 35.90 | 10464 | 3726.78 | 2.11% | 0.00 |
| 2025-07-04 | 36.30 | 35.70 | -0.76 | -2.08% | 35.57 | 36.30 | 16664 | 5970.80 | 3.36% | 0.00 |
| 2025-07-03 | 35.72 | 36.46 | 0.67 | 1.87% | 35.71 | 36.47 | 16708 | 6036.58 | 3.37% | 0.00 |
| 2025-07-02 | 36.06 | 35.79 | -0.09 | -0.25% | 35.46 | 36.24 | 15120 | 5400.56 | 3.05% | 0.00 |
| 2025-07-01 | 35.74 | 35.88 | 0.08 | 0.22% | 35.50 | 36.05 | 17291 | 6184.40 | 3.48% | 0.00 |
深证大盘股票行情在线 K线走势图
北路智控(301195)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
