北玻股份（002613）历史行情
以下为北玻股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.340 | 3.380 | 3.390 | 3.230 | 0.060 | 1.807% | 31.60万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.350 | 3.320 | 3.400 | 3.300 | -0.030 | -0.896% | 21.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 2,216.37万 | 0.74亿 | 2.865% |
| 2026-10-06 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 2,216.37万 | 0.74亿 | 2.865% |
| 2026-10-05 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 2,216.37万 | 0.74亿 | 2.865% |
| 2026-10-02 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 2,216.37万 | 0.74亿 | 2.865% |
| 2026-10-01 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 2,216.37万 | 0.74亿 | 2.865% |
| 2026-09-30 | 3.380 | 3.350 | 3.390 | 3.320 | 0.000 | 0.000% | 22.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.300 | 3.350 | 3.380 | 3.290 | 0.060 | 1.824% | 28.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.380 | 3.290 | 3.460 | 3.290 | -0.120 | -3.519% | 36.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.530 | 3.410 | 3.530 | 3.410 | -0.170 | -4.749% | 5,544.27万 | 1.91亿 | 7.166% |
| 2026-09-24 | 3.530 | 3.410 | 3.530 | 3.410 | -0.170 | -4.749% | 55.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.530 | 3.580 | 3.780 | 3.530 | 0.030 | 0.845% | 68.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.650 | 3.550 | 3.670 | 3.540 | -0.090 | -2.473% | 56.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.610 | 3.640 | 3.680 | 3.580 | 0.020 | 0.552% | 62.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.660 | 3.620 | 3.690 | 3.580 | -0.080 | -2.162% | 125.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.500 | 3.700 | 3.840 | 3.470 | 0.210 | 6.017% | 167.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.430 | 3.490 | 3.590 | 3.380 | 0.040 | 1.159% | 38.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.520 | 3.450 | 3.620 | 3.440 | -0.130 | -3.631% | 43.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.590 | 3.580 | 3.680 | 3.550 | -0.080 | -2.186% | 55.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.510 | 3.660 | 3.670 | 3.480 | 0.130 | 3.683% | 76.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.440 | 3.530 | 3.580 | 3.390 | 0.070 | 2.023% | 56.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.480 | 3.460 | 3.500 | 3.450 | -0.040 | -1.143% | 13.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.450 | 3.500 | 3.510 | 3.440 | 0.040 | 1.156% | 16.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.440 | 3.460 | 3.480 | 3.410 | 0.020 | 0.581% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.470 | 3.440 | 3.510 | 3.410 | 0.000 | 0.000% | 18.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.550 | 3.440 | 3.560 | 3.440 | -0.080 | -2.273% | 20.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.490 | 3.520 | 3.530 | 3.440 | 0.020 | 0.571% | 19.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.490 | 3.500 | 3.530 | 3.480 | 0.010 | 0.287% | 19.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.520 | 3.490 | 3.520 | 3.480 | -0.020 | -0.570% | 15.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.470 | 3.510 | 3.530 | 3.450 | 0.030 | 0.862% | 21.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.470 | 3.480 | 3.500 | 3.450 | 0.010 | 0.288% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.470 | 3.470 | 3.510 | 3.450 | -0.010 | -0.287% | 19.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.400 | 3.480 | 3.490 | 3.370 | 0.090 | 2.655% | 24.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.420 | 3.390 | 3.450 | 3.320 | -0.010 | -0.294% | 19.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.330 | 3.400 | 3.410 | 3.280 | 0.060 | 1.796% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.310 | 3.340 | 3.360 | 3.280 | 0.060 | 1.829% | 17.67万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.400 | 3.280 | 3.410 | 3.270 | -0.150 | -4.373% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.430 | 3.430 | 3.450 | 3.380 | 0.010 | 0.292% | 16.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.400 | 3.420 | 3.420 | 3.330 | 0.040 | 1.183% | 18.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.430 | 3.380 | 3.470 | 3.330 | -0.030 | -0.880% | 24.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.550 | 3.410 | 3.600 | 3.410 | -0.110 | -3.125% | 33.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.380 | 3.520 | 3.570 | 3.380 | 0.130 | 3.835% | 37.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.390 | 3.390 | 3.440 | 3.360 | -0.030 | -0.877% | 21.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.360 | 3.420 | 3.430 | 3.290 | 0.080 | 2.395% | 29.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.340 | 3.350 | 3.250 | 0.000 | 0.000% | 26.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.320 | 3.340 | 3.360 | 3.260 | 0.000 | 0.000% | 25.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.330 | 3.340 | 3.360 | 3.300 | 0.010 | 0.300% | 28.91万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.310 | 3.330 | 3.350 | 3.270 | 0.040 | 1.216% | 27.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.200 | 3.290 | 3.290 | 3.180 | 0.090 | 2.813% | 27.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.230 | 3.200 | 3.250 | 3.200 | 0.020 | 0.629% | 25.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.200 | 3.180 | 3.250 | 3.160 | -0.030 | -0.935% | 23.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.170 | 3.210 | 3.220 | 3.130 | 0.050 | 1.582% | 28.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.090 | 3.160 | 3.200 | 3.080 | 0.040 | 1.282% | 26.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.000 | 3.120 | 3.130 | 2.990 | 0.120 | 4.000% | 25.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.070 | 3.000 | 3.090 | 3.000 | -0.110 | -3.537% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.960 | 3.110 | 3.120 | 2.950 | 0.140 | 4.714% | 33.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 2.970 | 3.050 | 2.960 | -0.080 | -2.623% | 26.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.040 | 3.050 | 3.070 | 2.900 | 0.020 | 0.660% | 35.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.130 | 3.030 | 3.170 | 2.990 | -0.100 | -3.195% | 34.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.200 | 3.130 | 3.230 | 3.090 | -0.070 | -2.188% | 31.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.190 | 3.200 | 3.250 | 3.170 | -0.030 | -0.929% | 25.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.230 | 3.230 | 3.300 | 3.170 | 0.000 | 0.000% | 33.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.120 | 3.230 | 3.230 | 3.090 | 0.100 | 3.195% | 33.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.300 | 3.130 | 3.300 | 3.110 | -0.200 | -6.006% | 39.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.300 | 3.330 | 3.410 | 3.280 | 0.030 | 0.909% | 43.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.300 | 3.300 | 3.350 | 3.160 | 0.000 | 0.000% | 43.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.400 | 3.300 | 3.420 | 3.290 | -0.090 | -2.655% | 31.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.470 | 3.390 | 3.540 | 3.380 | -0.080 | -2.305% | 35.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.670 | 3.470 | 3.680 | 3.460 | -0.200 | -5.450% | 57.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.700 | 3.670 | 3.720 | 3.630 | -0.040 | -1.078% | 52.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.690 | 3.710 | 3.820 | 3.650 | -0.080 | -2.111% | 56.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.820 | 3.790 | 3.850 | 3.670 | -0.130 | -3.316% | 86.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.750 | 3.920 | 4.110 | 3.660 | 0.180 | 4.813% | 104.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.050 | 3.740 | 4.160 | 3.670 | -0.330 | -8.108% | 102.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.360 | 4.070 | 4.370 | 4.050 | -0.380 | -8.539% | 103.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.730 | 4.450 | 4.800 | 4.360 | -0.170 | -3.680% | 103.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.810 | 4.620 | 4.820 | 4.520 | -0.270 | -5.521% | 114.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.960 | 4.890 | 5.120 | 4.850 | -0.110 | -2.200% | 127.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.790 | 5.000 | 5.150 | 4.720 | 0.290 | 6.157% | 139.07万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.900 | 4.710 | 4.900 | 4.650 | -0.390 | -7.647% | 143.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.740 | 5.100 | 5.270 | 4.740 | 0.230 | 4.723% | 202.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.870 | 4.970 | 4.680 | 0.080 | 1.670% | 192.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.350 | 4.790 | 4.790 | 4.310 | 0.440 | 10.115% | 116.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.730 | 4.350 | 4.980 | 4.330 | -0.460 | -9.563% | 171.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.720 | 4.810 | 5.040 | 4.620 | -0.070 | -1.434% | 161.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.110 | 4.880 | 5.130 | 4.700 | -0.310 | -5.973% | 179.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.620 | 5.190 | 5.650 | 5.130 | -0.270 | -4.945% | 281.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.220 | 5.460 | 5.460 | 5.200 | 0.500 | 10.081% | 60.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.510 | 4.960 | 4.960 | 4.390 | 0.450 | 9.978% | 122.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.620 | 4.510 | 4.640 | 4.430 | -0.130 | -2.802% | 80.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.780 | 4.640 | 4.880 | 4.580 | -0.140 | -2.929% | 108.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.830 | 4.780 | 4.870 | 4.670 | -0.090 | -1.848% | 157.95万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.250 | 4.870 | 4.870 | 4.180 | 0.440 | 9.932% | 153.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.230 | 4.430 | 5.230 | 4.430 | -0.490 | -9.959% | 177.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.470 | 4.920 | 4.920 | 4.430 | 0.450 | 10.067% | 51.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.470 | 4.700 | 4.420 | -0.130 | -2.826% | 115.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.640 | 4.600 | 4.840 | 4.590 | 0.010 | 0.218% | 189.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.210 | 4.590 | 4.590 | 4.210 | 0.420 | 10.072% | 141.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.060 | 4.170 | 4.180 | 4.010 | 0.120 | 2.963% | 55.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.140 | 4.050 | 4.250 | 4.020 | -0.080 | -1.937% | 49.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.090 | 4.130 | 4.180 | 3.960 | 0.030 | 0.732% | 45.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.990 | 4.100 | 4.110 | 3.960 | 0.120 | 3.015% | 40.57万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.030 | 3.980 | 4.040 | 3.930 | -0.010 | -0.251% | 33.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.100 | 3.990 | 4.130 | 3.950 | -0.100 | -2.445% | 48.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.250 | 4.090 | 4.260 | 4.070 | -0.150 | -3.538% | 47.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.210 | 4.240 | 4.280 | 4.190 | 0.000 | 0.000% | 48.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.320 | 4.240 | 4.390 | 4.200 | -0.060 | -1.395% | 57.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.460 | 4.300 | 4.480 | 4.280 | -0.120 | -2.715% | 86.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.360 | 4.420 | 4.600 | 4.280 | 0.050 | 1.144% | 171.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.090 | 4.370 | 4.490 | 4.050 | 0.290 | 7.108% | 205.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.000 | 4.080 | 4.090 | 3.970 | 0.090 | 2.256% | 35.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.950 | 3.990 | 4.010 | 3.940 | 0.030 | 0.758% | 22.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.850 | 3.960 | 4.040 | 3.820 | 0.070 | 1.799% | 31.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.890 | 3.890 | 3.950 | 3.850 | -0.050 | -1.269% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.850 | 3.940 | 3.950 | 3.760 | 0.070 | 1.809% | 27.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.840 | 3.870 | 3.910 | 3.830 | 0.000 | 0.000% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.970 | 3.870 | 3.980 | 3.840 | -0.070 | -1.777% | 27.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.960 | 3.940 | 3.980 | 3.910 | -0.050 | -1.253% | 29.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.040 | 3.990 | 4.040 | 3.950 | -0.060 | -1.481% | 30.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.080 | 4.050 | 4.090 | 3.990 | -0.020 | -0.491% | 40.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.130 | 4.070 | 4.240 | 4.040 | -0.100 | -2.398% | 99.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.810 | 4.170 | 4.170 | 3.750 | 0.380 | 10.026% | 82.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.960 | 3.790 | 3.980 | 3.790 | -0.170 | -4.293% | 35.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.820 | 3.960 | 4.060 | 3.750 | 0.160 | 4.211% | 59.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.770 | 3.800 | 3.820 | 3.740 | 0.000 | 0.000% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.740 | 3.770 | 3.900 | 3.730 | 0.000 | 0.000% | 21.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.700 | 3.710 | 3.740 | 3.670 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.690 | 3.740 | 3.750 | 3.620 | 0.000 | 0.000% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.460 | 3.620 | 3.650 | 3.440 | 0.000 | 0.000% | 22.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.700 | 3.440 | 3.700 | 3.420 | 0.000 | 0.000% | 27.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.770 | 3.680 | 3.800 | 3.650 | 0.000 | 0.000% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.840 | 3.790 | 3.890 | 3.750 | 0.000 | 0.000% | 17.67万 | 0.00亿 | 0.000% |