北新路桥(002307)股票信息
| 股票代码 | 002307 |
| 股票名称 | 北新路桥 |
| 最新价/元 | 4.24 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.64 |
| 买入/元 | 4.24 |
| 卖出/元 | 4.25 |
| 昨收/元 | 4.40 |
| 今开/元 | 4.41 |
| 最高/元 | 4.45 |
| 最低/元 | 4.23 |
| 成交量/手 | 935795.05 |
| 成交额/万 | 40181.10 |
| 股净值/元 | -12.11 |
| 市净率 | 1.81 |
| 总市值/万 | 537755.63 |
| 流通值/万 | 537755.63 |
| 换手率/% | 7.38 |
| 入市日期 | 2009-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
北新路桥(002307)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.41 | 4.24 | -0.16 | -3.64 | 935795.05 | 40181.10 | 7.38 |
| 2025-07-24 | 4.44 | 4.40 | 0.04 | 0.92 | 1091096.85 | 48318.70 | 8.60 |
| 2025-07-23 | 4.59 | 4.36 | -0.12 | -2.68 | 2360435.18 | 109732.09 | 18.61 |
| 2025-07-22 | 4.15 | 4.48 | 0.41 | 10.07 | 1303108.96 | 55752.37 | 10.27 |
| 2025-07-21 | 4.06 | 4.07 | 0.21 | 5.44 | 786147.63 | 31705.70 | 6.20 |
| 2025-07-18 | 3.88 | 3.86 | -0.02 | -0.52 | 116408.32 | 4493.96 | 0.92 |
| 2025-07-17 | 3.87 | 3.88 | 0.00 | 0.00 | 216571.52 | 8348.38 | 1.71 |
| 2025-07-16 | 3.92 | 3.88 | -0.03 | -0.77 | 113277.31 | 4408.70 | 0.89 |
| 2025-07-15 | 3.93 | 3.91 | -0.04 | -1.01 | 182142.00 | 7096.28 | 1.44 |
| 2025-07-14 | 3.96 | 3.95 | -0.01 | -0.25 | 105026.40 | 4152.53 | 0.83 |
| 2025-07-11 | 3.95 | 3.96 | 0.00 | 0.00 | 170247.86 | 6751.91 | 1.56 |
| 2025-07-10 | 3.90 | 3.96 | 0.05 | 1.28 | 210760.96 | 8296.42 | 1.93 |
| 2025-07-09 | 3.92 | 3.91 | -0.01 | -0.26 | 144692.66 | 5697.32 | 1.33 |
| 2025-07-08 | 3.89 | 3.92 | 0.03 | 0.77 | 108205.63 | 4232.42 | 0.99 |
| 2025-07-07 | 3.87 | 3.89 | 0.01 | 0.26 | 83702.16 | 3250.81 | 0.77 |
| 2025-07-04 | 3.90 | 3.88 | -0.04 | -1.02 | 108207.00 | 4205.99 | 0.99 |
| 2025-07-03 | 3.91 | 3.92 | 0.00 | 0.00 | 77725.00 | 3038.67 | 0.71 |
| 2025-07-02 | 3.90 | 3.92 | 0.01 | 0.26 | 119917.20 | 4697.08 | 1.10 |
| 2025-07-01 | 3.95 | 3.91 | -0.03 | -0.76 | 127804.33 | 5000.35 | 1.17 |
| 2025-06-30 | 3.95 | 3.94 | 0.00 | 0.00 | 118225.20 | 4642.14 | 1.08 |
| 2025-06-27 | 3.90 | 3.94 | 0.03 | 0.77 | 191010.33 | 7530.45 | 1.75 |
| 2025-06-26 | 3.93 | 3.91 | -0.04 | -1.01 | 149593.40 | 5888.53 | 1.37 |
| 2025-06-25 | 3.89 | 3.95 | 0.02 | 0.51 | 250950.60 | 9819.99 | 2.30 |
| 2025-06-24 | 3.88 | 3.93 | 0.15 | 3.97 | 300895.80 | 11741.59 | 2.76 |
| 2025-06-23 | 3.74 | 3.78 | 0.04 | 1.07 | 117699.60 | 4426.65 | 1.08 |
| 2025-06-20 | 3.73 | 3.74 | 0.00 | 0.00 | 125920.60 | 4722.40 | 1.15 |
| 2025-06-19 | 3.80 | 3.74 | -0.08 | -2.09 | 197684.82 | 7454.88 | 1.81 |
| 2025-06-18 | 3.94 | 3.82 | -0.19 | -4.74 | 387883.00 | 15004.98 | 3.56 |
| 2025-06-17 | 4.01 | 4.01 | -0.02 | -0.50 | 391806.05 | 15493.88 | 3.59 |
| 2025-06-16 | 4.00 | 4.03 | 0.02 | 0.50 | 308550.64 | 12451.63 | 2.83 |
| 2025-06-13 | 4.14 | 4.01 | -0.15 | -3.61 | 440586.20 | 17839.45 | 4.04 |
| 2025-06-12 | 4.14 | 4.16 | 0.02 | 0.48 | 472510.03 | 19523.94 | 4.33 |
| 2025-06-11 | 4.05 | 4.14 | 0.09 | 2.22 | 704247.48 | 29376.27 | 6.45 |
| 2025-06-10 | 4.11 | 4.05 | -0.07 | -1.70 | 263502.21 | 10682.73 | 2.42 |
| 2025-06-09 | 4.19 | 4.12 | -0.05 | -1.20 | 278303.67 | 11438.22 | 2.55 |
| 2025-06-06 | 4.11 | 4.17 | 0.05 | 1.21 | 386411.51 | 16091.40 | 3.54 |
| 2025-06-05 | 4.18 | 4.12 | -0.04 | -0.96 | 292817.60 | 12117.81 | 2.68 |
| 2025-06-04 | 4.15 | 4.16 | 0.00 | 0.00 | 175303.60 | 7275.98 | 1.61 |
| 2025-06-03 | 4.06 | 4.16 | 0.04 | 0.97 | 271804.60 | 11265.49 | 2.49 |
| 2025-05-30 | 4.06 | 4.12 | 0.03 | 0.73 | 269233.60 | 11090.28 | 2.47 |
| 2025-05-29 | 4.00 | 4.09 | 0.10 | 2.51 | 223114.56 | 9071.22 | 2.04 |
| 2025-05-28 | 3.99 | 3.99 | -0.01 | -0.25 | 111275.40 | 4436.95 | 1.02 |
| 2025-05-27 | 3.96 | 4.00 | 0.03 | 0.76 | 145980.50 | 5801.69 | 1.34 |
| 2025-05-26 | 3.94 | 3.97 | 0.03 | 0.76 | 142673.60 | 5643.95 | 1.31 |
| 2025-05-23 | 4.06 | 3.94 | -0.10 | -2.48 | 246070.77 | 9832.39 | 2.26 |
| 2025-05-22 | 4.10 | 4.04 | -0.10 | -2.42 | 303527.40 | 12366.64 | 2.78 |
| 2025-05-21 | 4.10 | 4.14 | 0.03 | 0.73 | 433739.00 | 18034.34 | 3.98 |
| 2025-05-20 | 4.21 | 4.11 | 0.01 | 0.24 | 335604.20 | 13925.43 | 3.08 |
| 2025-05-19 | 4.01 | 4.10 | 0.00 | 0.00 | 288253.16 | 11731.27 | 2.64 |
| 2025-05-16 | 4.18 | 4.10 | -0.15 | -3.53 | 430052.00 | 17693.74 | 3.94 |
| 2025-05-15 | 4.22 | 4.25 | -0.03 | -0.70 | 603941.20 | 25344.64 | 5.54 |
| 2025-05-14 | 4.22 | 4.28 | 0.06 | 1.42 | 565304.82 | 23846.04 | 5.18 |
| 2025-05-13 | 4.13 | 4.22 | 0.05 | 1.20 | 736903.40 | 31359.52 | 6.75 |
| 2025-05-12 | 4.13 | 4.17 | 0.18 | 4.51 | 704416.78 | 29224.13 | 6.46 |
| 2025-05-09 | 4.04 | 3.99 | -0.05 | -1.24 | 297677.60 | 11931.69 | 2.73 |
| 2025-05-08 | 4.02 | 4.04 | 0.00 | 0.00 | 254208.65 | 10202.85 | 2.33 |
| 2025-05-07 | 3.98 | 4.04 | 0.08 | 2.02 | 371414.58 | 14859.78 | 3.40 |
| 2025-05-06 | 3.94 | 3.96 | 0.02 | 0.51 | 220858.96 | 8684.24 | 2.02 |
| 2025-04-30 | 3.88 | 3.94 | -0.01 | -0.25 | 222521.80 | 8776.02 | 2.04 |
| 2025-04-29 | 3.93 | 3.95 | 0.01 | 0.25 | 185509.53 | 7304.94 | 1.70 |
| 2025-04-28 | 4.05 | 3.94 | -0.11 | -2.72 | 294154.76 | 11732.42 | 2.70 |
| 2025-04-25 | 3.97 | 4.05 | 0.10 | 2.53 | 382360.51 | 15311.76 | 3.50 |
| 2025-04-24 | 3.95 | 3.95 | -0.04 | -1.00 | 241302.38 | 9561.22 | 2.21 |
| 2025-04-23 | 3.90 | 3.99 | 0.10 | 2.57 | 576388.41 | 23250.24 | 5.28 |
| 2025-04-22 | 3.88 | 3.89 | 0.01 | 0.26 | 169166.82 | 6580.59 | 1.55 |
| 2025-04-21 | 3.90 | 3.88 | 0.00 | 0.00 | 200283.02 | 7777.13 | 1.84 |
| 2025-04-18 | 3.83 | 3.88 | 0.04 | 1.04 | 341371.97 | 13305.14 | 3.13 |
| 2025-04-17 | 3.71 | 3.84 | 0.10 | 2.67 | 334053.60 | 12712.60 | 3.06 |
| 2025-04-16 | 3.80 | 3.74 | -0.10 | -2.60 | 217704.32 | 8206.86 | 2.00 |
| 2025-04-15 | 3.91 | 3.84 | -0.10 | -2.54 | 239421.72 | 9220.92 | 2.19 |
| 2025-04-14 | 3.91 | 3.94 | 0.00 | 0.00 | 287057.00 | 11332.29 | 2.63 |
| 2025-04-11 | 3.90 | 3.94 | -0.02 | -0.51 | 448651.82 | 17781.39 | 4.11 |
| 2025-04-10 | 4.00 | 3.96 | 0.01 | 0.25 | 774505.30 | 30775.51 | 7.10 |
| 2025-04-09 | 3.56 | 3.95 | 0.36 | 10.03 | 575695.93 | 21486.57 | 5.28 |
| 2025-04-08 | 3.37 | 3.59 | 0.13 | 3.76 | 347095.42 | 12276.77 | 3.18 |
| 2025-04-07 | 3.70 | 3.46 | -0.38 | -9.90 | 283660.60 | 9991.11 | 2.60 |
| 2025-04-03 | 3.75 | 3.84 | 0.04 | 1.05 | 190979.00 | 7307.86 | 1.75 |
| 2025-04-02 | 3.82 | 3.80 | -0.02 | -0.52 | 95381.00 | 3627.72 | 0.87 |
| 2025-04-01 | 3.80 | 3.82 | 0.04 | 1.06 | 111699.00 | 4273.24 | 1.02 |
| 2025-03-31 | 3.83 | 3.78 | -0.07 | -1.82 | 194021.40 | 7344.02 | 1.78 |
| 2025-03-28 | 3.90 | 3.85 | 0.00 | 0.00 | 158316.20 | 6124.02 | 1.45 |
| 2025-03-27 | 3.90 | 3.85 | -0.07 | -1.79 | 197626.20 | 7654.55 | 1.81 |
| 2025-03-26 | 3.93 | 3.92 | -0.03 | -0.76 | 191563.55 | 7524.32 | 1.76 |
| 2025-03-25 | 3.96 | 3.95 | -0.04 | -1.00 | 208520.60 | 8216.65 | 1.91 |
| 2025-03-24 | 4.08 | 3.99 | -0.11 | -2.68 | 390665.60 | 15535.06 | 3.58 |
| 2025-03-21 | 4.08 | 4.10 | -0.01 | -0.24 | 241513.71 | 9909.85 | 2.21 |
| 2025-03-20 | 4.14 | 4.11 | -0.01 | -0.24 | 232702.91 | 9607.39 | 2.13 |
| 2025-03-19 | 4.21 | 4.12 | -0.11 | -2.60 | 322668.20 | 13385.41 | 2.96 |
| 2025-03-18 | 4.20 | 4.23 | 0.05 | 1.20 | 352862.20 | 14802.64 | 3.23 |
| 2025-03-17 | 4.18 | 4.18 | -0.02 | -0.48 | 288092.11 | 12020.98 | 2.64 |
| 2025-03-14 | 4.19 | 4.20 | 0.06 | 1.45 | 367522.14 | 15343.22 | 3.37 |
| 2025-03-13 | 4.22 | 4.14 | -0.14 | -3.27 | 522924.73 | 21714.32 | 4.79 |
| 2025-03-12 | 4.49 | 4.28 | -0.13 | -2.95 | 766402.16 | 32936.11 | 7.02 |
| 2025-03-11 | 4.36 | 4.41 | -0.04 | -0.90 | 487392.18 | 21289.53 | 4.47 |
| 2025-03-10 | 4.32 | 4.45 | 0.08 | 1.83 | 769755.29 | 34302.64 | 7.06 |
| 2025-03-07 | 4.37 | 4.37 | 0.02 | 0.46 | 979759.04 | 43270.67 | 8.98 |
| 2025-03-06 | 4.42 | 4.35 | -0.09 | -2.03 | 1172783.61 | 51463.67 | 10.75 |
| 2025-03-05 | 4.22 | 4.44 | 0.29 | 6.99 | 1724491.99 | 76315.41 | 15.81 |
| 2025-03-04 | 4.10 | 4.15 | 0.06 | 1.47 | 505500.50 | 20718.97 | 4.63 |
| 2025-03-03 | 4.14 | 4.09 | -0.38 | -8.50 | 1343456.02 | 56154.43 | 12.31 |
日K线
周K线
月K线
