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 | 3.47 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 3.47 |
| 卖出/元 | 3.48 |
| 昨收/元 | 3.20 |
| 今开/元 | 3.38 |
| 最高/元 | 3.52 |
| 最低/元 | 3.23 |
| 成交量/手 | 557705.97 |
| 成交额/万 | 18910.63 |
| 股净值/元 | 115.67 |
| 市净率 | 1.27 |
| 总市值/万 | 440097.18 |
| 流通值/万 | 378587.66 |
| 换手率/% | 5.11 |
| 入市日期 | 2009-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.38 | 3.47 | 0.27 | 8.44 | 557705.97 | 18910.63 | 5.11 |
| 2024-09-27 | 3.10 | 3.20 | 0.13 | 4.24 | 337466.52 | 10689.24 | 3.09 |
| 2024-09-26 | 2.97 | 3.07 | 0.09 | 3.02 | 206232.29 | 6252.68 | 1.89 |
| 2024-09-25 | 2.96 | 2.98 | 0.02 | 0.68 | 236458.32 | 7120.95 | 2.17 |
| 2024-09-24 | 2.88 | 2.96 | 0.09 | 3.14 | 202543.80 | 5922.60 | 1.86 |
| 2024-09-23 | 2.88 | 2.87 | -0.02 | -0.69 | 64181.60 | 1841.50 | 0.59 |
| 2024-09-20 | 2.90 | 2.89 | -0.03 | -1.03 | 84333.80 | 2434.68 | 0.77 |
| 2024-09-19 | 2.83 | 2.92 | 0.11 | 3.92 | 170082.41 | 4932.63 | 1.56 |
| 2024-09-18 | 2.83 | 2.81 | 0.00 | 0.00 | 83297.20 | 2322.19 | 0.76 |
| 2024-09-13 | 2.84 | 2.81 | -0.04 | -1.40 | 85860.60 | 2438.25 | 0.79 |
| 2024-09-12 | 2.86 | 2.85 | -0.02 | -0.70 | 71711.00 | 2058.49 | 0.66 |
| 2024-09-11 | 2.93 | 2.87 | -0.06 | -2.05 | 81789.60 | 2365.23 | 0.75 |
| 2024-09-10 | 2.93 | 2.93 | 0.00 | 0.00 | 116757.80 | 3397.59 | 1.07 |
| 2024-09-09 | 2.90 | 2.93 | 0.01 | 0.34 | 128658.80 | 3734.19 | 1.18 |
| 2024-09-06 | 2.92 | 2.92 | -0.02 | -0.68 | 138085.60 | 4040.68 | 1.27 |
| 2024-09-05 | 2.92 | 2.94 | 0.01 | 0.34 | 130490.00 | 3827.83 | 1.20 |
| 2024-09-04 | 2.99 | 2.93 | -0.09 | -2.98 | 202992.63 | 6023.31 | 1.86 |
| 2024-09-03 | 3.06 | 3.02 | -0.05 | -1.63 | 248890.00 | 7523.37 | 2.28 |
| 2024-09-02 | 3.15 | 3.07 | -0.10 | -3.16 | 246245.00 | 7632.26 | 2.26 |
| 2024-08-30 | 3.13 | 3.17 | 0.03 | 0.96 | 417083.10 | 13146.41 | 3.82 |
| 2024-08-29 | 3.21 | 3.14 | -0.06 | -1.88 | 519112.69 | 16311.32 | 4.76 |
| 2024-08-28 | 3.26 | 3.20 | -0.26 | -7.51 | 658208.19 | 21424.96 | 6.03 |
| 2024-08-27 | 3.16 | 3.46 | 0.26 | 8.13 | 964520.47 | 31714.22 | 8.84 |
| 2024-08-26 | 3.12 | 3.20 | 0.19 | 6.31 | 1065037.61 | 34565.89 | 9.76 |
| 2024-08-23 | 2.74 | 3.01 | 0.27 | 9.85 | 331772.53 | 9684.33 | 3.04 |
| 2024-08-22 | 2.78 | 2.74 | -0.01 | -0.36 | 72577.36 | 2007.30 | 0.67 |
| 2024-08-21 | 2.76 | 2.75 | -0.04 | -1.43 | 67415.29 | 1863.63 | 0.62 |
| 2024-08-20 | 2.85 | 2.79 | -0.06 | -2.11 | 96604.41 | 2721.95 | 0.89 |
| 2024-08-19 | 2.86 | 2.85 | -0.01 | -0.35 | 117067.60 | 3360.99 | 1.07 |
| 2024-08-16 | 2.94 | 2.86 | -0.10 | -3.38 | 180062.99 | 5217.87 | 1.65 |
| 2024-08-15 | 2.95 | 2.96 | -0.07 | -2.31 | 360104.53 | 10580.31 | 3.30 |
| 2024-08-14 | 2.89 | 3.03 | 0.17 | 5.94 | 480840.50 | 14758.31 | 4.41 |
| 2024-08-13 | 2.81 | 2.86 | 0.04 | 1.42 | 63630.65 | 1799.17 | 0.58 |
| 2024-08-12 | 2.89 | 2.82 | -0.05 | -1.74 | 69702.20 | 1974.85 | 0.64 |
| 2024-08-09 | 2.88 | 2.87 | 0.00 | 0.00 | 75323.20 | 2177.99 | 0.69 |
| 2024-08-08 | 2.82 | 2.87 | 0.04 | 1.41 | 70746.71 | 2017.59 | 0.65 |
| 2024-08-07 | 2.86 | 2.84 | -0.02 | -0.70 | 44677.20 | 1271.73 | 0.41 |
| 2024-08-06 | 2.83 | 2.86 | 0.03 | 1.06 | 50456.00 | 1440.18 | 0.46 |
| 2024-08-05 | 2.86 | 2.83 | -0.02 | -0.70 | 77296.79 | 2209.72 | 0.71 |
| 2024-08-02 | 2.85 | 2.85 | 0.00 | 0.00 | 66570.69 | 1906.83 | 0.61 |
| 2024-08-01 | 2.88 | 2.85 | -0.03 | -1.04 | 91782.05 | 2624.17 | 0.84 |
| 2024-07-31 | 2.78 | 2.88 | 0.11 | 3.97 | 111156.91 | 3164.23 | 1.02 |
| 2024-07-30 | 2.71 | 2.77 | 0.06 | 2.21 | 77114.66 | 2124.66 | 0.71 |
| 2024-07-29 | 2.67 | 2.71 | 0.04 | 1.50 | 47496.40 | 1281.88 | 0.44 |
| 2024-07-26 | 2.65 | 2.67 | 0.03 | 1.14 | 43775.21 | 1167.83 | 0.40 |
| 2024-07-25 | 2.64 | 2.64 | -0.01 | -0.38 | 55602.80 | 1464.22 | 0.51 |
| 2024-07-24 | 2.66 | 2.65 | -0.02 | -0.75 | 52951.20 | 1402.16 | 0.49 |
| 2024-07-23 | 2.70 | 2.67 | -0.03 | -1.11 | 53887.60 | 1460.56 | 0.49 |
| 2024-07-22 | 2.69 | 2.70 | 0.01 | 0.37 | 37701.22 | 1015.02 | 0.35 |
| 2024-07-19 | 2.68 | 2.69 | -0.01 | -0.37 | 47684.00 | 1278.88 | 0.44 |
| 2024-07-18 | 2.70 | 2.70 | -0.02 | -0.74 | 58227.00 | 1554.81 | 0.53 |
| 2024-07-17 | 2.73 | 2.72 | -0.01 | -0.37 | 39958.27 | 1087.96 | 0.37 |
| 2024-07-16 | 2.76 | 2.73 | -0.03 | -1.09 | 40728.80 | 1113.80 | 0.37 |
| 2024-07-15 | 2.79 | 2.76 | -0.05 | -1.78 | 53233.00 | 1472.15 | 0.49 |
| 2024-07-12 | 2.78 | 2.81 | 0.03 | 1.08 | 63157.80 | 1781.97 | 0.58 |
| 2024-07-11 | 2.72 | 2.78 | 0.10 | 3.73 | 74371.05 | 2054.99 | 0.68 |
| 2024-07-10 | 2.70 | 2.68 | -0.05 | -1.83 | 62425.41 | 1681.10 | 0.57 |
| 2024-07-09 | 2.72 | 2.73 | 0.01 | 0.37 | 102956.60 | 2778.97 | 0.94 |
| 2024-07-08 | 2.86 | 2.72 | -0.14 | -4.90 | 110649.82 | 3065.31 | 1.01 |
| 2024-07-05 | 2.85 | 2.86 | 0.01 | 0.35 | 58324.65 | 1658.53 | 0.53 |
| 2024-07-04 | 2.94 | 2.85 | -0.10 | -3.39 | 105781.91 | 3035.51 | 0.97 |
| 2024-07-03 | 2.92 | 2.95 | 0.01 | 0.34 | 65583.60 | 1934.29 | 0.60 |
| 2024-07-02 | 2.89 | 2.94 | 0.05 | 1.73 | 137973.11 | 4043.07 | 1.26 |
| 2024-07-01 | 2.85 | 2.89 | 0.04 | 1.40 | 83092.40 | 2384.52 | 0.76 |
| 2024-06-28 | 2.85 | 2.85 | 0.01 | 0.35 | 62595.00 | 1790.49 | 0.57 |
| 2024-06-27 | 2.89 | 2.84 | -0.05 | -1.73 | 66566.72 | 1910.69 | 0.61 |
| 2024-06-26 | 2.83 | 2.89 | 0.05 | 1.76 | 84581.25 | 2401.66 | 0.78 |
| 2024-06-25 | 2.83 | 2.84 | 0.02 | 0.71 | 73317.00 | 2082.09 | 0.67 |
| 2024-06-24 | 2.93 | 2.82 | -0.11 | -3.75 | 101458.00 | 2893.01 | 0.93 |
| 2024-06-21 | 2.83 | 2.93 | 0.09 | 3.17 | 132226.20 | 3846.70 | 1.21 |
| 2024-06-20 | 2.96 | 2.84 | -0.11 | -3.73 | 134003.50 | 3867.16 | 1.23 |
| 2024-06-19 | 2.94 | 2.95 | 0.01 | 0.34 | 83052.53 | 2457.53 | 0.76 |
| 2024-06-18 | 2.97 | 2.94 | -0.03 | -1.01 | 161227.55 | 4734.04 | 1.48 |
| 2024-06-17 | 3.06 | 2.97 | -0.08 | -2.62 | 166732.19 | 4979.82 | 1.53 |
| 2024-06-14 | 3.12 | 3.05 | -0.08 | -2.56 | 194118.21 | 5953.50 | 1.78 |
| 2024-06-13 | 3.23 | 3.13 | -0.08 | -2.49 | 141257.99 | 4441.69 | 1.29 |
| 2024-06-12 | 3.21 | 3.21 | 0.01 | 0.31 | 91816.81 | 2957.59 | 0.84 |
| 2024-06-11 | 3.20 | 3.20 | 0.00 | 0.00 | 82104.42 | 2612.13 | 0.75 |
| 2024-06-07 | 3.21 | 3.20 | 0.06 | 1.91 | 120693.28 | 3871.38 | 1.11 |
| 2024-06-06 | 3.30 | 3.14 | -0.18 | -5.42 | 216312.08 | 6896.54 | 1.98 |
| 2024-06-05 | 3.33 | 3.32 | -0.04 | -1.19 | 61302.87 | 2042.25 | 0.56 |
| 2024-06-04 | 3.34 | 3.36 | 0.00 | 0.00 | 77924.20 | 2604.17 | 0.71 |
| 2024-06-03 | 3.45 | 3.36 | -0.10 | -2.89 | 135476.40 | 4589.09 | 1.24 |
| 2024-05-31 | 3.45 | 3.46 | 0.02 | 0.58 | 77949.79 | 2702.90 | 0.71 |
| 2024-05-30 | 3.52 | 3.44 | -0.11 | -3.10 | 162102.00 | 5624.50 | 1.49 |
| 2024-05-29 | 3.55 | 3.55 | -0.03 | -0.84 | 90065.00 | 3214.81 | 0.83 |
| 2024-05-28 | 3.65 | 3.58 | -0.08 | -2.19 | 108164.51 | 3894.55 | 0.99 |
| 2024-05-27 | 3.67 | 3.66 | -0.02 | -0.54 | 96038.60 | 3495.72 | 0.88 |
| 2024-05-24 | 3.72 | 3.68 | -0.06 | -1.60 | 66946.20 | 2489.70 | 0.61 |
| 2024-05-23 | 3.84 | 3.74 | -0.08 | -2.09 | 96384.82 | 3618.34 | 0.88 |
| 2024-05-22 | 3.79 | 3.82 | 0.03 | 0.79 | 111802.60 | 4265.74 | 1.02 |
| 2024-05-21 | 3.77 | 3.79 | -0.01 | -0.26 | 89875.00 | 3401.29 | 0.82 |
| 2024-05-20 | 3.78 | 3.80 | 0.02 | 0.53 | 126174.60 | 4783.09 | 1.16 |
| 2024-05-17 | 3.72 | 3.78 | 0.05 | 1.34 | 108183.02 | 4044.83 | 0.99 |
| 2024-05-16 | 3.67 | 3.73 | 0.06 | 1.64 | 117771.60 | 4373.80 | 1.08 |
| 2024-05-15 | 3.67 | 3.67 | -0.01 | -0.27 | 73791.29 | 2710.26 | 0.68 |
| 2024-05-14 | 3.65 | 3.68 | 0.05 | 1.38 | 88031.73 | 3232.04 | 0.81 |
| 2024-05-13 | 3.66 | 3.63 | -0.05 | -1.36 | 81116.80 | 2946.78 | 0.74 |
| 2024-05-10 | 3.69 | 3.68 | 0.01 | 0.27 | 88402.80 | 3248.97 | 0.81 |
| 2024-05-09 | 3.61 | 3.67 | 0.06 | 1.66 | 77745.77 | 2846.32 | 0.71 |
日K线
周K线
月K线
