| 股票名称 | 代码 301195 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 北路智控 | 2024-03-29 五 | 39.50 | 39.50 | 40.55 | 40.80 | 39.03 | 2.66% | 1.53% | 7049 | 2815万 | 18.71 | 53.33 | 23.99 | 2 | 北路智控 | 2024-03-28 四 | 38.59 | 38.68 | 39.50 | 40.20 | 38.38 | 2.12% | 1.63% | 7521 | 2960万 | 18.23 | 51.95 | 23.36 | 3 | 北路智控 | 2024-03-27 三 | 40.29 | 40.78 | 38.68 | 40.38 | 38.50 | -5.15% | 2.17% | 10028 | 3953万 | 17.85 | 50.87 | 22.88 | 4 | 北路智控 | 2024-03-26 二 | 39.81 | 40.16 | 40.78 | 40.82 | 39.18 | 1.54% | 2.46% | 11368 | 4536万 | 18.82 | 53.63 | 24.12 | 5 | 北路智控 | 2024-03-25 一 | 40.30 | 40.63 | 40.16 | 40.95 | 39.93 | -1.16% | 2.08% | 9614 | 3883万 | 18.53 | 52.82 | 23.75 | 6 | 北路智控 | 2024-03-22 五 | 41.30 | 41.18 | 40.63 | 41.52 | 39.81 | -1.34% | 2.71% | 12515 | 5069万 | 18.75 | 53.44 | 24.03 | 7 | 北路智控 | 2024-03-21 四 | 42.40 | 41.90 | 41.18 | 42.45 | 40.45 | -1.72% | 3.12% | 14381 | 5931万 | 19 | 54.16 | 24.36 | 8 | 北路智控 | 2024-03-20 三 | 42.48 | 42.08 | 41.90 | 42.49 | 41.59 | -0.43% | 1.65% | 7604 | 3187万 | 19.34 | 55.11 | 24.78 | 9 | 北路智控 | 2024-03-19 二 | 42.65 | 42.86 | 42.08 | 42.83 | 42.00 | -1.82% | 2.06% | 9523 | 4027万 | 19.42 | 55.34 | 24.89 | 10 | 北路智控 | 2024-03-18 一 | 42.36 | 42.26 | 42.86 | 43.08 | 41.88 | 1.42% | 2.19% | 10122 | 4293万 | 19.78 | 56.37 | 25.35 | 11 | 北路智控 | 2024-03-15 五 | 41.94 | 42.51 | 42.26 | 42.60 | 41.14 | -0.59% | 2.33% | 10758 | 4504万 | 19.5 | 55.58 | 25 | 12 | 北路智控 | 2024-03-14 四 | 43.12 | 43.26 | 42.51 | 43.66 | 42.24 | -1.73% | 2.45% | 11328 | 4859万 | 19.62 | 55.91 | 25.14 | 13 | 北路智控 | 2024-03-08 五 | 40.87 | 40.87 | 42.06 | 42.28 | 40.29 | 2.91% | 4.08% | 18850 | 7828万 | 19.41 | 55.32 | 24.88 | 14 | 北路智控 | 2024-03-07 四 | 40.30 | 39.59 | 40.87 | 42.79 | 40.26 | 3.23% | 8.01% | 36959 | 15276万 | 18.86 | 53.75 | 24.17 | 15 | 北路智控 | 2024-03-06 三 | 37.80 | 37.90 | 39.59 | 39.80 | 37.77 | 4.46% | 4.83% | 22298 | 8703万 | 18.27 | 52.07 | 23.42 | 16 | 北路智控 | 2024-03-05 二 | 38.07 | 38.85 | 37.90 | 38.88 | 37.60 | -2.45% | 2.87% | 13229 | 5049万 | 17.49 | 49.85 | 22.42 | 17 | 北路智控 | 2024-03-04 一 | 39.11 | 38.76 | 38.85 | 39.66 | 37.82 | 0.23% | 3.48% | 16068 | 6211万 | 17.93 | 51.1 | 22.98 | 18 | 北路智控 | 2024-03-01 五 | 37.16 | 37.14 | 38.76 | 38.99 | 36.70 | 4.36% | 6.10% | 28147 | 10736万 | 17.89 | 50.98 | 22.93 | 19 | 北路智控 | 2024-02-29 四 | 35.30 | 35.88 | 37.14 | 37.20 | 35.02 | 3.51% | 3.74% | 17243 | 6306万 | 17.14 | 48.85 | 21.97 | 20 | 北路智控 | 2024-02-28 三 | 38.41 | 38.62 | 35.88 | 38.47 | 35.77 | -7.09% | 5.91% | 27260 | 10171万 | 16.56 | 47.19 | 21.22 | 21 | 北路智控 | 2024-02-27 二 | 37.52 | 38.22 | 38.62 | 38.68 | 37.00 | 1.05% | 6.40% | 29534 | 11195万 | 17.82 | 50.79 | 22.84 | 22 | 北路智控 | 2024-02-26 一 | 37.99 | 37.52 | 38.22 | 39.85 | 37.61 | 1.87% | 8.05% | 37152 | 14383万 | 17.64 | 50.27 | 22.61 | 23 | 北路智控 | 2024-02-23 五 | 36.30 | 35.43 | 37.52 | 39.44 | 35.50 | 5.90% | 6.78% | 31272 | 11701万 | 17.31 | 49.35 | 22.19 | 24 | 北路智控 | 2024-02-22 四 | 34.35 | 34.31 | 35.43 | 35.49 | 33.89 | 3.26% | 3.28% | 15142 | 5271万 | 16.35 | 46.6 | 20.96 | 25 | 北路智控 | 2024-02-21 三 | 34.00 | 34.59 | 34.31 | 35.33 | 33.55 | -0.81% | 2.80% | 12899 | 4484万 | 15.83 | 45.13 | 20.29 | 26 | 北路智控 | 2024-02-20 二 | 35.36 | 35.52 | 34.59 | 35.36 | 34.00 | -2.62% | 2.46% | 11371 | 3924万 | 15.96 | 45.49 | 20.46 | 27 | 北路智控 | 2024-02-19 一 | 34.38 | 34.38 | 35.52 | 35.95 | 33.00 | 3.32% | 3.49% | 16095 | 5632万 | 16.39 | 46.72 | 21.01 | 28 | 北路智控 | 2024-02-08 四 | 31.44 | 31.90 | 34.38 | 35.30 | 30.49 | 7.77% | 4.76% | 21950 | 7322万 | 15.87 | 45.22 | 20.34 | 29 | 北路智控 | 2024-02-07 三 | 30.41 | 30.71 | 31.90 | 32.35 | 30.07 | 3.87% | 4.42% | 20387 | 6369万 | 14.72 | 41.96 | 18.87 | 30 | 北路智控 | 2024-02-06 二 | 28.60 | 29.00 | 30.71 | 31.49 | 26.82 | 5.90% | 4.25% | 19618 | 5723万 | 14.17 | 40.39 | 18.17 | 31 | 北路智控 | 2024-02-05 一 | 32.33 | 33.19 | 29.00 | 32.98 | 28.73 | -12.62% | 4.98% | 22985 | 6943万 | 13.38 | 38.14 | 17.15 | 32 | 北路智控 | 2024-02-02 五 | 30.97 | 30.73 | 33.19 | 35.59 | 30.58 | 8.01% | 7.17% | 33072 | 10796万 | 15.32 | 43.65 | 19.63 | 33 | 北路智控 | 2024-02-01 四 | 30.86 | 30.97 | 30.73 | 31.57 | 30.04 | -0.77% | 1.64% | 7553 | 2324万 | 14.18 | 40.42 | 18.18 | 34 | 北路智控 | 2024-01-31 三 | 32.81 | 32.81 | 30.97 | 32.96 | 30.80 | -5.61% | 2.19% | 10104 | 3181万 | 14.29 | 40.73 | 18.32 | 35 | 北路智控 | 2024-01-30 二 | 33.43 | 33.90 | 32.81 | 34.06 | 32.73 | -3.22% | 1.05% | 4831 | 1615万 | 15.14 | 43.15 | 19.41 | 36 | 北路智控 | 2024-01-29 一 | 35.40 | 35.07 | 33.90 | 35.59 | 33.80 | -3.34% | 1.15% | 5293 | 1818万 | 15.64 | 44.59 | 20.05 | 37 | 北路智控 | 2024-01-26 五 | 35.53 | 35.49 | 35.07 | 35.88 | 34.79 | -1.18% | 1.34% | 6205 | 2191万 | 16.18 | 46.12 | 20.74 | 38 | 北路智控 | 2024-01-25 四 | 33.91 | 33.88 | 35.49 | 35.55 | 33.52 | 4.75% | 1.78% | 8227 | 2862万 | 16.38 | 46.68 | 20.99 | 39 | 北路智控 | 2024-01-24 三 | 33.60 | 33.60 | 33.88 | 34.19 | 32.63 | 0.83% | 1.65% | 7596 | 2545万 | 15.63 | 44.56 | 20.04 | 40 | 北路智控 | 2024-01-23 二 | 32.56 | 33.22 | 33.60 | 33.97 | 32.56 | 1.14% | 1.64% | 7559 | 2527万 | 15.51 | 44.19 | 19.87 | 41 | 北路智控 | 2024-01-22 一 | 35.43 | 35.31 | 33.22 | 35.43 | 33.01 | -5.92% | 2.10% | 9690 | 3310万 | 15.33 | 43.69 | 19.65 | 42 | 北路智控 | 2024-01-19 五 | 35.88 | 35.96 | 35.31 | 36.39 | 35.31 | -1.81% | 1.31% | 6023 | 2153万 | 16.29 | 46.44 | 20.89 | 43 | 北路智控 | 2024-01-18 四 | 35.84 | 36.10 | 35.96 | 36.14 | 34.90 | -0.39% | 2.34% | 10795 | 3828万 | 16.59 | 47.3 | 21.27 | 44 | 北路智控 | 2024-01-17 三 | 37.85 | 37.72 | 36.10 | 37.85 | 35.90 | -4.29% | 2.45% | 11285 | 4163万 | 16.66 | 47.48 | 21.35 | 45 | 北路智控 | 2024-01-16 二 | 37.71 | 37.55 | 37.72 | 38.00 | 37.02 | 0.45% | 1.47% | 6788 | 2548万 | 17.41 | 49.61 | 22.31 | 46 | 北路智控 | 2024-01-15 一 | 37.99 | 37.99 | 37.55 | 38.15 | 37.47 | -1.16% | 1.26% | 5820 | 2194万 | 17.33 | 49.39 | 22.21 | 47 | 北路智控 | 2024-01-12 五 | 38.63 | 38.99 | 37.99 | 39.15 | 37.97 | -2.56% | 2.12% | 9795 | 3756万 | 17.53 | 49.97 | 22.47 | 48 | 北路智控 | 2024-01-11 四 | 38.00 | 37.89 | 38.99 | 39.25 | 37.51 | 2.90% | 1.67% | 7715 | 2980万 | 17.99 | 51.28 | 23.06 | 49 | 北路智控 | 2024-01-10 三 | 38.51 | 38.58 | 37.89 | 38.59 | 37.70 | -1.79% | 1.77% | 8165 | 3110万 | 17.49 | 49.83 | 22.41 | 50 | 北路智控 | 2024-01-09 二 | 39.97 | 40.17 | 38.58 | 39.97 | 38.51 | -3.96% | 2.65% | 12217 | 4792万 | 17.8 | 50.74 | 22.82 | 51 | 北路智控 | 2024-01-08 一 | 39.80 | 40.14 | 40.17 | 40.34 | 39.29 | 0.07% | 3.41% | 15740 | 6283万 | 18.54 | 52.83 | 23.76 | 52 | 北路智控 | 2024-01-05 五 | 39.89 | 40.09 | 40.14 | 40.27 | 39.52 | 0.12% | 2.41% | 11139 | 4445万 | 18.52 | 52.79 | 23.74 | 53 | 北路智控 | 2024-01-04 四 | 40.33 | 40.61 | 40.09 | 40.61 | 39.62 | -1.28% | 2.05% | 9448 | 3775万 | 18.5 | 52.73 | 23.71 | 54 | 北路智控 | 2024-01-03 三 | 40.20 | 40.25 | 40.61 | 40.93 | 39.66 | 0.89% | 2.41% | 11122 | 4470万 | 18.74 | 53.41 | 24.02 | 55 | 北路智控 | 2024-01-02 二 | 40.98 | 40.58 | 40.25 | 40.98 | 40.01 | -0.81% | 1.51% | 6986 | 2819万 | 18.57 | 52.94 | 23.81 | 56 | 北路智控 | 2023-12-29 五 | 39.62 | 39.62 | 40.58 | 40.80 | 39.51 | 2.42% | 1.86% | 8595 | 3460万 | 18.73 | 53.37 | 24 | 57 | 北路智控 | 2023-12-28 四 | 38.50 | 38.28 | 39.62 | 39.88 | 38.01 | 3.50% | 2.12% | 9789 | 3837万 | 18.28 | 52.11 | 23.44 | 58 | 北路智控 | 2023-12-27 三 | 37.89 | 38.09 | 38.28 | 38.50 | 37.83 | 0.50% | 1.44% | 6654 | 2547万 | 17.67 | 50.35 | 22.64 | 59 | 北路智控 | 2023-12-26 二 | 38.31 | 38.61 | 38.09 | 38.70 | 37.80 | -1.35% | 1.26% | 5816 | 2212万 | 17.58 | 50.1 | 22.53 | 60 | 北路智控 | 2023-12-25 一 | 38.40 | 38.92 | 38.61 | 38.98 | 38.08 | -0.80% | 1.40% | 6459 | 2478万 | 17.82 | 50.78 | 22.84 | 61 | 北路智控 | 2023-12-22 五 | 39.50 | 39.37 | 38.92 | 39.73 | 38.68 | -1.14% | 1.32% | 6099 | 2378万 | 17.96 | 51.19 | 23.02 | 62 | 北路智控 | 2023-12-21 四 | 39.03 | 39.20 | 39.37 | 39.67 | 38.30 | 0.43% | 1.58% | 7306 | 2856万 | 18.17 | 51.78 | 23.29 | 63 | 北路智控 | 2023-12-20 三 | 40.10 | 39.62 | 39.20 | 40.18 | 39.13 | -1.06% | 1.03% | 4739 | 1877万 | 18.09 | 51.56 | 23.19 | 64 | 北路智控 | 2023-12-19 二 | 39.39 | 39.34 | 39.62 | 39.90 | 39.26 | 0.71% | 1.11% | 5111 | 2021万 | 18.28 | 52.11 | 23.44 | 65 | 北路智控 | 2023-12-18 一 | 40.02 | 40.02 | 39.34 | 40.18 | 39.34 | -1.70% | 1.12% | 5190 | 2064万 | 18.15 | 51.74 | 23.27 | 66 | 北路智控 | 2023-12-15 五 | 40.41 | 40.40 | 40.02 | 40.91 | 39.90 | -0.94% | 1.22% | 5649 | 2266万 | 18.47 | 52.64 | 23.67 | 67 | 北路智控 | 2023-12-14 四 | 41.18 | 40.60 | 40.40 | 41.18 | 40.40 | -0.49% | 1.06% | 4899 | 1994万 | 18.64 | 53.13 | 23.9 | 68 | 北路智控 | 2023-12-13 三 | 41.03 | 41.08 | 40.60 | 41.26 | 40.56 | -1.17% | 0.91% | 4222 | 1726万 | 18.74 | 53.4 | 24.02 | 69 | 北路智控 | 2023-12-12 二 | 41.30 | 41.26 | 41.08 | 41.84 | 40.88 | -0.44% | 1.13% | 5230 | 2155万 | 18.96 | 54.03 | 24.3 | 70 | 北路智控 | 2023-12-11 一 | 40.51 | 40.78 | 41.26 | 41.35 | 40.19 | 1.18% | 1.82% | 8400 | 3432万 | 19.04 | 54.27 | 24.41 | 71 | 北路智控 | 2023-12-08 五 | 41.00 | 41.15 | 40.78 | 41.87 | 40.50 | -0.90% | 1.44% | 6656 | 2738万 | 18.82 | 53.63 | 24.12 | 72 | 北路智控 | 2023-12-07 四 | 40.81 | 40.86 | 41.15 | 41.57 | 40.76 | 0.71% | 1.48% | 6846 | 2816万 | 18.99 | 54.12 | 24.34 | 73 | 北路智控 | 2023-12-06 三 | 40.40 | 40.82 | 40.86 | 41.36 | 40.40 | 0.10% | 1.72% | 7958 | 3257万 | 18.86 | 53.74 | 24.17 | 74 | 北路智控 | 2023-12-05 二 | 42.07 | 41.65 | 40.82 | 42.07 | 40.82 | -1.99% | 1.80% | 8312 | 3416万 | 18.84 | 53.69 | 24.15 | 75 | 北路智控 | 2023-12-04 一 | 41.76 | 41.78 | 41.65 | 42.27 | 41.62 | -0.31% | 1.47% | 6791 | 2847万 | 19.22 | 54.78 | 24.64 | 76 | 北路智控 | 2023-12-01 五 | 41.36 | 41.25 | 41.78 | 42.09 | 40.95 | 1.28% | 1.63% | 7513 | 3115万 | 19.28 | 54.95 | 24.71 | 77 | 北路智控 | 2023-11-30 四 | 42.16 | 42.11 | 41.25 | 42.28 | 40.78 | -2.04% | 1.91% | 8801 | 3642万 | 19.04 | 54.25 | 24.4 | 78 | 北路智控 | 2023-11-29 三 | 42.37 | 42.46 | 42.11 | 42.69 | 42.03 | -0.82% | 1.33% | 6157 | 2604万 | 19.43 | 55.38 | 24.91 | 79 | 北路智控 | 2023-11-28 二 | 41.95 | 41.95 | 42.46 | 42.86 | 41.74 | 1.22% | 1.52% | 7035 | 2978万 | 19.59 | 55.84 | 25.12 | 80 | 北路智控 | 2023-11-27 一 | 41.81 | 41.80 | 41.95 | 42.30 | 41.43 | 0.36% | 1.88% | 8685 | 3640万 | 19.36 | 55.17 | 24.81 | 81 | 北路智控 | 2023-11-24 五 | 42.80 | 42.89 | 41.80 | 43.10 | 41.70 | -2.54% | 2.08% | 9598 | 4040万 | 19.29 | 54.98 | 24.72 | 82 | 北路智控 | 2023-11-23 四 | 42.72 | 42.42 | 42.89 | 43.13 | 42.30 | 1.11% | 1.26% | 5823 | 2489万 | 19.79 | 56.41 | 25.37 | 83 | 北路智控 | 2023-11-22 三 | 42.86 | 43.14 | 42.42 | 43.45 | 42.42 | -1.67% | 1.43% | 6595 | 2830万 | 19.58 | 55.79 | 25.09 | 84 | 北路智控 | 2023-11-21 二 | 44.02 | 44.16 | 43.14 | 44.16 | 42.90 | -2.31% | 1.79% | 8273 | 3591万 | 19.91 | 56.74 | 25.52 | 85 | 北路智控 | 2023-11-20 一 | 43.66 | 43.30 | 44.16 | 44.36 | 42.55 | 1.99% | 2.49% | 11509 | 5019万 | 20.38 | 58.08 | 26.12 | 86 | 北路智控 | 2023-11-17 五 | 43.75 | 43.09 | 43.30 | 43.82 | 42.85 | 0.49% | 2.45% | 11312 | 4886万 | 19.98 | 56.95 | 25.61 | 87 | 北路智控 | 2023-11-16 四 | 43.55 | 43.66 | 43.09 | 43.86 | 43.03 | -1.31% | 1.83% | 8454 | 3671万 | 19.89 | 56.67 | 25.49 | 88 | 北路智控 | 2023-11-15 三 | 44.69 | 44.44 | 43.66 | 45.08 | 43.49 | -1.76% | 3.12% | 14421 | 6352万 | 20.15 | 57.42 | 25.83 | 89 | 北路智控 | 2023-11-14 二 | 43.74 | 43.45 | 44.44 | 44.97 | 43.74 | 2.28% | 4.05% | 18677 | 8304万 | 20.51 | 58.45 | 26.29 | 90 | 北路智控 | 2023-11-13 一 | 42.44 | 42.20 | 43.45 | 43.60 | 42.34 | 2.96% | 2.46% | 11369 | 4916万 | 20.05 | 57.15 | 25.7 | 91 | 北路智控 | 2023-11-10 五 | 42.54 | 42.67 | 42.20 | 42.85 | 42.06 | -1.10% | 1.17% | 5415 | 2295万 | 19.47 | 55.5 | 24.96 | 92 | 北路智控 | 2023-11-09 四 | 42.40 | 42.25 | 42.67 | 42.84 | 42.18 | 0.99% | 1.74% | 8010 | 3404万 | 19.69 | 56.12 | 25.24 | 93 | 北路智控 | 2023-11-08 三 | 42.54 | 42.53 | 42.25 | 42.88 | 41.96 | -0.66% | 1.43% | 6608 | 2803万 | 19.5 | 55.57 | 24.99 | 94 | 北路智控 | 2023-11-07 二 | 43.13 | 42.69 | 42.53 | 43.13 | 42.18 | -0.37% | 0.96% | 4453 | 1895万 | 19.63 | 55.94 | 25.16 | 95 | 北路智控 | 2023-11-06 一 | 41.61 | 41.50 | 42.69 | 42.80 | 41.61 | 2.87% | 1.55% | 7148 | 3026万 | 19.7 | 56.15 | 25.25 | 96 | 北路智控 | 2023-11-03 五 | 40.65 | 40.65 | 41.50 | 41.95 | 40.65 | 2.09% | 1.30% | 5989 | 2489万 | 19.15 | 54.58 | 24.55 | 97 | 北路智控 | 2023-11-02 四 | 41.01 | 41.70 | 40.65 | 41.98 | 40.59 | -2.52% | 1.36% | 6291 | 2585万 | 18.76 | 53.46 | 24.04 | 98 | 北路智控 | 2023-11-01 三 | 42.15 | 41.80 | 41.70 | 42.63 | 41.50 | -0.24% | 1.67% | 7691 | 3218万 | 19.24 | 54.84 | 24.67 | 99 | 北路智控 | 2023-10-31 二 | 43.17 | 43.12 | 41.80 | 43.47 | 41.00 | -3.06% | 2.59% | 11952 | 5030万 | 19.29 | 54.98 | 24.72 | 100 | 北路智控 | 2023-10-30 一 | 40.80 | 40.80 | 43.12 | 43.96 | 40.61 | 5.69% | 4.19% | 19345 | 8223万 | 19.9 | 56.71 | 25.51 | 101 | 北路智控 | 2023-10-27 五 | 40.10 | 40.40 | 40.80 | 41.09 | 40.10 | 0.99% | 1.54% | 7105 | 2886万 | 18.83 | 53.66 | 24.13 | 102 | 北路智控 | 2023-10-26 四 | 39.66 | 39.85 | 40.40 | 40.59 | 39.56 | 1.38% | 1.38% | 6349 | 2551万 | 18.64 | 53.13 | 23.9 | 103 | 北路智控 | 2023-10-25 三 | 39.60 | 39.50 | 39.85 | 40.73 | 39.60 | 0.89% | 1.47% | 6765 | 2711万 | 18.39 | 52.41 | 23.57 | 104 | 北路智控 | 2023-10-24 二 | 38.73 | 38.68 | 39.50 | 40.20 | 38.18 | 2.12% | 1.85% | 8541 | 3357万 | 18.23 | 51.95 | 23.36 | 105 | 北路智控 | 2023-10-23 一 | 40.21 | 40.43 | 38.68 | 40.21 | 38.08 | -4.33% | 2.73% | 12606 | 4926万 | 17.85 | 50.87 | 22.88 | 106 | 北路智控 | 2023-10-20 五 | 41.29 | 41.71 | 40.43 | 41.68 | 40.14 | -3.07% | 2.70% | 12469 | 5062万 | 18.66 | 53.17 | 23.91 | 107 | 北路智控 | 2023-10-19 四 | 44.00 | 44.47 | 41.71 | 44.18 | 41.32 | -6.21% | 5.03% | 23196 | 9802万 | 19.25 | 54.86 | 24.67 | 108 | 北路智控 | 2023-10-18 三 | 44.52 | 45.00 | 44.47 | 44.95 | 43.57 | -1.18% | 1.75% | 8090 | 3575万 | 20.52 | 58.49 | 26.3 | 109 | 北路智控 | 2023-10-17 二 | 44.30 | 44.54 | 45.00 | 45.07 | 44.00 | 1.03% | 1.91% | 8807 | 3928万 | 20.77 | 59.18 | 27.29 | 110 | 北路智控 | 2023-10-16 一 | 45.23 | 45.21 | 44.54 | 45.55 | 44.20 | -1.48% | 1.70% | 7835 | 3497万 | 20.55 | 58.58 | 27.01 | 111 | 北路智控 | 2023-10-13 五 | 45.75 | 45.76 | 45.21 | 46.00 | 45.20 | -1.20% | 1.26% | 5817 | 2648万 | 20.86 | 59.46 | 27.42 | 112 | 北路智控 | 2023-10-12 四 | 46.45 | 46.07 | 45.76 | 46.50 | 45.61 | -0.67% | 1.53% | 7060 | 3247万 | 21.12 | 60.18 | 27.75 | 113 | 北路智控 | 2023-10-11 三 | 46.23 | 46.01 | 46.07 | 46.62 | 45.76 | 0.13% | 2.26% | 10416 | 4815万 | 21.26 | 60.59 | 27.94 | 114 | 北路智控 | 2023-10-10 二 | 45.76 | 45.74 | 46.01 | 46.38 | 45.26 | 0.59% | 2.35% | 10844 | 4975万 | 21.23 | 60.51 | 27.9 | 115 | 北路智控 | 2023-10-09 一 | 44.72 | 44.59 | 45.74 | 46.32 | 44.39 | 2.58% | 3.23% | 14914 | 6811万 | 21.11 | 60.16 | 27.74 | 116 | 北路智控 | 2023-09-28 四 | 44.80 | 45.08 | 44.59 | 45.59 | 44.22 | -1.09% | 2.85% | 10897 | 4866万 | 17.06 | 58.65 | 27.04 | 117 | 北路智控 | 2023-09-27 三 | 43.16 | 43.20 | 45.08 | 45.97 | 43.11 | 4.35% | 5.52% | 21136 | 9518万 | 17.25 | 59.29 | 27.34 | 118 | 北路智控 | 2023-09-26 二 | 42.50 | 42.84 | 43.20 | 43.60 | 42.47 | 0.84% | 1.44% | 5505 | 2380万 | 16.53 | 56.82 | 26.2 | 119 | 北路智控 | 2023-09-25 一 | 43.44 | 43.26 | 42.84 | 43.67 | 42.71 | -0.97% | 1.23% | 4712 | 2028万 | 16.39 | 56.34 | 25.98 | 120 | 北路智控 | 2023-09-22 五 | 42.33 | 42.71 | 43.26 | 43.45 | 42.33 | 1.29% | 1.61% | 6173 | 2659万 | 16.55 | 56.9 | 26.23 | 121 | 北路智控 | 2023-09-21 四 | 42.70 | 42.73 | 42.71 | 43.35 | 42.47 | -0.05% | 1.12% | 4275 | 1833万 | 16.34 | 56.17 | 25.9 | 122 | 北路智控 | 2023-09-20 三 | 43.96 | 44.15 | 42.73 | 44.08 | 42.25 | -3.22% | 2.96% | 11336 | 4861万 | 16.35 | 56.2 | 25.91 | 123 | 北路智控 | 2023-09-19 二 | 43.80 | 43.76 | 44.15 | 44.62 | 43.14 | 0.89% | 2.89% | 11042 | 4831万 | 16.89 | 58.07 | 26.77 | 124 | 北路智控 | 2023-09-18 一 | 43.67 | 43.69 | 43.76 | 43.94 | 43.23 | 0.16% | 1.44% | 5514 | 2403万 | 16.74 | 57.55 | 26.54 | 125 | 北路智控 | 2023-09-15 五 | 44.25 | 44.25 | 43.69 | 44.65 | 43.65 | -1.27% | 2.17% | 8308 | 3656万 | 16.71 | 57.46 | 26.49 | 126 | 北路智控 | 2023-09-14 四 | 44.20 | 44.64 | 44.25 | 44.86 | 43.61 | -0.87% | 2.23% | 8539 | 3776万 | 16.93 | 58.2 | 26.83 | 127 | 北路智控 | 2023-09-13 三 | 45.45 | 45.45 | 44.64 | 45.45 | 44.17 | -1.78% | 2.61% | 9998 | 4469万 | 17.08 | 58.71 | 27.07 | 128 | 北路智控 | 2023-09-12 二 | 46.00 | 46.48 | 45.45 | 46.30 | 45.35 | -2.22% | 2.85% | 10899 | 4987万 | 17.39 | 59.78 | 27.56 | 129 | 北路智控 | 2023-09-11 一 | 46.49 | 46.53 | 46.48 | 47.49 | 45.24 | -0.11% | 4.94% | 18899 | 8746万 | 17.78 | 61.13 | 28.19 | 130 | 北路智控 | 2023-09-08 五 | 46.09 | 46.10 | 46.53 | 46.74 | 45.20 | 0.93% | 3.52% | 13484 | 6213万 | 17.8 | 61.2 | 28.22 | 131 | 北路智控 | 2023-09-07 四 | 48.32 | 46.09 | 46.10 | 48.41 | 46.05 | 0.02% | 7.84% | 29993 | 14078万 | 17.64 | 60.63 | 27.95 | 132 | 北路智控 | 2023-09-06 三 | 44.21 | 44.48 | 46.09 | 46.70 | 44.10 | 3.62% | 5.56% | 21289 | 9726万 | 17.63 | 60.62 | 27.95 | 133 | 北路智控 | 2023-09-05 二 | 44.88 | 44.93 | 44.48 | 44.88 | 44.18 | -1.00% | 2.19% | 8370 | 3729万 | 17.02 | 58.5 | 26.97 | 134 | 北路智控 | 2023-09-04 一 | 43.80 | 43.70 | 44.93 | 44.99 | 42.85 | 2.81% | 3.67% | 14037 | 6172万 | 17.19 | 59.09 | 27.25 | 135 | 北路智控 | 2023-09-01 五 | 44.45 | 44.35 | 43.70 | 44.80 | 43.52 | -1.47% | 3.18% | 12162 | 5361万 | 16.72 | 57.48 | 26.5 | 136 | 北路智控 | 2023-08-31 四 | 44.94 | 44.82 | 44.35 | 44.96 | 44.06 | -1.05% | 3.62% | 13861 | 6149万 | 16.97 | 58.33 | 26.89 | 137 | 北路智控 | 2023-08-30 三 | 44.58 | 44.58 | 44.82 | 45.49 | 44.12 | 0.54% | 6.40% | 24482 | 10972万 | 17.15 | 58.95 | 27.18 | 138 | 北路智控 | 2023-08-29 二 | 43.20 | 43.20 | 44.58 | 44.96 | 43.16 | 3.19% | 4.94% | 18891 | 8363万 | 17.05 | 58.63 | 27.03 | 139 | 北路智控 | 2023-08-28 一 | 44.90 | 42.73 | 43.20 | 45.39 | 42.75 | 1.10% | 3.63% | 13901 | 6077万 | 16.53 | 56.82 | 26.2 | 140 | 北路智控 | 2023-08-25 五 | 43.80 | 44.29 | 42.73 | 44.36 | 42.46 | -3.52% | 2.86% | 10958 | 4751万 | 16.35 | 56.2 | 25.91 | 141 | 北路智控 | 2023-08-23 三 | 45.00 | 45.16 | 44.00 | 45.00 | 43.59 | -2.57% | 3.20% | 12234 | 5396万 | 16.83 | 57.87 | 26.68 | 142 | 北路智控 | 2023-08-22 二 | 45.78 | 45.81 | 45.16 | 46.65 | 44.05 | -1.42% | 6.37% | 24382 | 11034万 | 17.28 | 59.4 | 27.38 |
|
行情刷新 | 流通股东
|