北路智控(301195)股票信息
| 股票代码 | 301195 |
| 股票名称 | 北路智控 |
| 最新价/元 | 33.69 |
| 涨跌额/元 | -4.77 |
| 涨跌幅/% | -12.40 |
| 买入/元 | 33.67 |
| 卖出/元 | 33.69 |
| 昨收/元 | 38.46 |
| 今开/元 | 36.57 |
| 最高/元 | 36.74 |
| 最低/元 | 33.64 |
| 成交量/手 | 46496.43 |
| 成交额/万 | 16405.88 |
| 股净值/元 | 19.70 |
| 市净率 | 1.96 |
| 总市值/万 | 443096.74 |
| 流通值/万 | 165402.37 |
| 换手率/% | 9.47 |
| 入市日期 | 2022-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
北路智控(301195)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 36.57 | 33.69 | -4.77 | -12.40 | 46496.43 | 16405.88 | 9.47 |
| 2024-10-08 | 40.00 | 38.46 | 4.76 | 14.13 | 71698.18 | 26855.79 | 14.60 |
| 2024-09-30 | 30.56 | 33.70 | 4.64 | 15.97 | 53977.12 | 17262.01 | 10.99 |
| 2024-09-27 | 27.65 | 29.06 | 1.87 | 6.88 | 27490.33 | 7813.93 | 5.60 |
| 2024-09-26 | 26.26 | 27.19 | 0.89 | 3.38 | 18345.33 | 4905.72 | 3.74 |
| 2024-09-25 | 26.36 | 26.30 | 0.19 | 0.73 | 15234.50 | 4049.48 | 3.10 |
| 2024-09-24 | 25.28 | 26.11 | 0.77 | 3.04 | 14202.41 | 3644.64 | 2.89 |
| 2024-09-23 | 25.28 | 25.34 | 0.01 | 0.04 | 7783.91 | 1977.27 | 1.59 |
| 2024-09-20 | 25.31 | 25.33 | 0.02 | 0.08 | 9065.00 | 2302.57 | 1.85 |
| 2024-09-19 | 24.86 | 25.31 | 0.25 | 1.00 | 14009.41 | 3533.14 | 2.85 |
| 2024-09-18 | 25.08 | 25.06 | 0.07 | 0.28 | 13286.46 | 3262.56 | 2.71 |
| 2024-09-13 | 25.67 | 24.99 | -0.91 | -3.51 | 13945.88 | 3524.87 | 2.84 |
| 2024-09-12 | 25.66 | 25.90 | 0.32 | 1.25 | 19234.09 | 5041.05 | 3.92 |
| 2024-09-11 | 25.75 | 25.58 | -0.24 | -0.93 | 5457.34 | 1399.40 | 1.11 |
| 2024-09-10 | 25.32 | 25.82 | 0.55 | 2.18 | 8443.50 | 2147.35 | 1.72 |
| 2024-09-09 | 25.59 | 25.27 | -0.32 | -1.25 | 7235.50 | 1834.57 | 1.47 |
| 2024-09-06 | 26.38 | 25.59 | -0.82 | -3.11 | 7217.00 | 1868.27 | 1.47 |
| 2024-09-05 | 26.39 | 26.41 | 0.17 | 0.65 | 6535.00 | 1723.98 | 1.33 |
| 2024-09-04 | 26.05 | 26.24 | 0.04 | 0.15 | 8381.00 | 2204.38 | 1.71 |
| 2024-09-03 | 25.83 | 26.20 | 0.27 | 1.04 | 8408.73 | 2199.58 | 1.71 |
| 2024-09-02 | 27.20 | 25.93 | -0.91 | -3.39 | 13307.26 | 3502.95 | 2.71 |
| 2024-08-30 | 26.06 | 26.84 | 0.69 | 2.64 | 16104.00 | 4327.66 | 3.28 |
| 2024-08-29 | 25.80 | 26.15 | 0.59 | 2.31 | 10711.50 | 2781.46 | 2.18 |
| 2024-08-28 | 25.31 | 25.56 | 0.23 | 0.91 | 8419.50 | 2135.85 | 1.71 |
| 2024-08-27 | 26.10 | 25.33 | -0.88 | -3.36 | 9679.00 | 2480.43 | 1.97 |
| 2024-08-26 | 25.90 | 26.21 | -0.11 | -0.42 | 11666.96 | 3053.02 | 2.38 |
| 2024-08-23 | 25.54 | 26.32 | 0.78 | 3.05 | 18950.46 | 4941.58 | 3.86 |
| 2024-08-22 | 26.25 | 25.54 | -0.66 | -2.52 | 9987.00 | 2578.41 | 2.03 |
| 2024-08-21 | 26.49 | 26.20 | -0.30 | -1.13 | 9148.20 | 2408.33 | 1.86 |
| 2024-08-20 | 27.06 | 26.50 | -0.56 | -2.07 | 9909.00 | 2644.83 | 2.02 |
| 2024-08-19 | 27.20 | 27.06 | -0.25 | -0.92 | 8827.19 | 2401.16 | 1.80 |
| 2024-08-16 | 28.00 | 27.31 | -0.57 | -2.04 | 10506.49 | 2910.21 | 2.14 |
| 2024-08-15 | 27.80 | 27.88 | -0.05 | -0.18 | 11725.70 | 3260.15 | 2.39 |
| 2024-08-14 | 28.10 | 27.93 | -0.49 | -1.72 | 13099.70 | 3660.90 | 2.67 |
| 2024-08-13 | 28.06 | 28.42 | 0.42 | 1.50 | 8807.99 | 2476.49 | 1.79 |
| 2024-08-12 | 27.82 | 28.00 | 0.02 | 0.07 | 8383.99 | 2334.94 | 1.71 |
| 2024-08-09 | 28.19 | 27.98 | -0.12 | -0.43 | 6924.95 | 1953.16 | 1.41 |
| 2024-08-08 | 28.30 | 28.10 | -0.33 | -1.16 | 10427.37 | 2918.27 | 2.12 |
| 2024-08-07 | 27.88 | 28.43 | 0.41 | 1.46 | 11140.89 | 3156.62 | 2.27 |
| 2024-08-06 | 27.98 | 28.02 | 0.51 | 1.85 | 10092.30 | 2811.59 | 2.06 |
| 2024-08-05 | 28.25 | 27.51 | -1.13 | -3.95 | 17583.97 | 4957.61 | 3.58 |
| 2024-08-02 | 29.80 | 28.64 | -1.35 | -4.50 | 20675.32 | 6028.65 | 4.21 |
| 2024-08-01 | 30.75 | 29.99 | -0.40 | -1.32 | 16522.59 | 4970.07 | 3.37 |
| 2024-07-31 | 28.80 | 30.39 | 1.35 | 4.65 | 25970.50 | 7783.00 | 5.29 |
| 2024-07-30 | 29.40 | 29.04 | -0.53 | -1.79 | 17322.90 | 5052.59 | 3.53 |
| 2024-07-29 | 29.81 | 29.57 | 0.00 | 0.00 | 17992.00 | 5357.48 | 3.66 |
| 2024-07-26 | 28.88 | 29.57 | 0.70 | 2.43 | 18800.97 | 5537.22 | 3.83 |
| 2024-07-25 | 28.19 | 28.87 | 0.23 | 0.80 | 21454.98 | 6150.48 | 4.37 |
| 2024-07-24 | 30.19 | 28.64 | -2.21 | -7.16 | 37713.56 | 11098.89 | 7.68 |
| 2024-07-23 | 31.03 | 30.85 | 0.14 | 0.46 | 44360.32 | 14044.02 | 9.04 |
| 2024-07-22 | 30.10 | 30.71 | 0.36 | 1.19 | 23909.48 | 7299.07 | 4.87 |
| 2024-07-19 | 30.88 | 30.35 | -0.57 | -1.84 | 33379.87 | 10302.78 | 6.80 |
| 2024-07-18 | 29.92 | 30.92 | 0.53 | 1.74 | 37314.94 | 11284.37 | 7.60 |
| 2024-07-17 | 30.51 | 30.39 | -1.58 | -4.94 | 48630.82 | 15035.83 | 9.91 |
| 2024-07-16 | 29.42 | 31.97 | 2.16 | 7.25 | 67355.01 | 21665.66 | 13.72 |
| 2024-07-15 | 29.20 | 29.81 | 0.57 | 1.95 | 38746.25 | 11692.18 | 7.89 |
| 2024-07-12 | 29.68 | 29.24 | -0.68 | -2.27 | 16377.67 | 4811.68 | 3.34 |
| 2024-07-11 | 28.84 | 29.92 | 1.57 | 5.54 | 29658.04 | 8757.45 | 6.04 |
| 2024-07-10 | 27.79 | 28.35 | 0.67 | 2.42 | 22276.00 | 6405.24 | 4.54 |
| 2024-07-09 | 26.80 | 27.68 | 0.80 | 2.98 | 8518.00 | 2324.35 | 1.73 |
| 2024-07-08 | 27.37 | 26.88 | -0.74 | -2.68 | 8595.50 | 2314.79 | 1.75 |
| 2024-07-05 | 27.48 | 27.62 | -0.02 | -0.07 | 8554.50 | 2354.65 | 1.74 |
| 2024-07-04 | 28.55 | 27.64 | -0.96 | -3.36 | 10234.90 | 2880.10 | 2.08 |
| 2024-07-03 | 29.45 | 28.60 | -0.90 | -3.05 | 9305.00 | 2677.66 | 1.90 |
| 2024-07-02 | 29.54 | 29.50 | 0.00 | 0.00 | 7138.50 | 2119.50 | 1.45 |
| 2024-07-01 | 29.80 | 29.50 | -0.24 | -0.81 | 10338.45 | 3038.71 | 2.11 |
| 2024-06-28 | 29.82 | 29.74 | -0.34 | -1.13 | 7954.00 | 2394.68 | 1.62 |
| 2024-06-27 | 30.61 | 30.08 | -0.70 | -2.27 | 6783.45 | 2063.34 | 1.38 |
| 2024-06-26 | 29.26 | 30.78 | 1.51 | 5.16 | 11959.50 | 3607.41 | 2.44 |
| 2024-06-25 | 29.36 | 29.27 | -0.24 | -0.81 | 7043.00 | 2074.73 | 1.43 |
| 2024-06-24 | 30.65 | 29.51 | -1.70 | -5.45 | 11743.00 | 3531.09 | 2.39 |
| 2024-06-21 | 31.16 | 31.21 | -0.43 | -1.36 | 11366.00 | 3530.26 | 2.32 |
| 2024-06-20 | 31.97 | 31.64 | -0.34 | -1.06 | 21467.00 | 6964.36 | 4.37 |
| 2024-06-19 | 32.15 | 31.98 | -0.17 | -0.53 | 7834.00 | 2507.15 | 1.60 |
| 2024-06-18 | 31.70 | 32.15 | 0.46 | 1.45 | 10154.95 | 3267.18 | 2.07 |
| 2024-06-17 | 31.99 | 31.69 | -0.59 | -1.83 | 8491.87 | 2710.23 | 1.73 |
| 2024-06-14 | 31.90 | 32.28 | -0.01 | -0.03 | 8313.50 | 2660.39 | 1.69 |
| 2024-06-13 | 31.62 | 32.29 | 0.64 | 2.02 | 11959.10 | 3856.45 | 2.44 |
| 2024-06-12 | 31.94 | 31.65 | -0.46 | -1.43 | 8963.40 | 2851.38 | 1.83 |
| 2024-06-11 | 30.67 | 32.11 | 1.16 | 3.75 | 15067.69 | 4729.77 | 3.07 |
| 2024-06-07 | 31.30 | 30.95 | 0.30 | 0.98 | 14956.94 | 4650.41 | 3.05 |
| 2024-06-06 | 32.30 | 30.65 | -2.59 | -7.79 | 22933.49 | 7200.13 | 4.67 |
| 2024-06-05 | 32.45 | 33.24 | 0.73 | 2.25 | 26455.10 | 8757.07 | 5.39 |
| 2024-06-04 | 32.58 | 32.51 | -0.46 | -1.40 | 13420.27 | 4322.87 | 2.73 |
| 2024-06-03 | 32.35 | 32.97 | 0.68 | 2.11 | 17349.50 | 5698.92 | 3.53 |
| 2024-05-31 | 31.49 | 32.29 | 0.83 | 2.64 | 9895.82 | 3181.76 | 2.02 |
| 2024-05-30 | 31.42 | 31.46 | -0.14 | -0.44 | 7178.11 | 2264.04 | 1.46 |
| 2024-05-29 | 31.75 | 31.60 | -0.14 | -0.44 | 12118.55 | 3865.14 | 2.47 |
| 2024-05-28 | 33.49 | 32.41 | -0.70 | -2.11 | 16407.62 | 5444.33 | 3.34 |
| 2024-05-27 | 32.81 | 33.11 | 0.40 | 1.22 | 6946.50 | 2260.38 | 1.41 |
| 2024-05-24 | 33.32 | 32.71 | -0.47 | -1.42 | 6320.00 | 2086.50 | 1.29 |
| 2024-05-23 | 33.50 | 33.18 | -0.27 | -0.81 | 8997.98 | 2993.67 | 1.83 |
| 2024-05-22 | 33.47 | 33.45 | 0.21 | 0.63 | 11228.95 | 3758.62 | 2.29 |
| 2024-05-21 | 33.81 | 33.24 | -0.54 | -1.60 | 6855.00 | 2287.01 | 1.40 |
| 2024-05-20 | 33.57 | 33.78 | 0.22 | 0.66 | 8677.50 | 2929.93 | 1.77 |
| 2024-05-17 | 33.40 | 33.56 | 0.16 | 0.48 | 10713.73 | 3573.37 | 2.18 |
| 2024-05-16 | 33.70 | 33.40 | -0.40 | -1.18 | 11274.00 | 3799.54 | 2.30 |
| 2024-05-15 | 34.08 | 33.80 | -0.40 | -1.17 | 6356.50 | 2158.05 | 1.29 |
| 2024-05-14 | 34.03 | 34.20 | 0.17 | 0.50 | 6677.57 | 2281.61 | 1.36 |
| 2024-05-13 | 35.66 | 34.03 | -1.73 | -4.84 | 17374.00 | 5942.99 | 3.54 |
日K线
周K线
月K线
