北路智控（301195）历史行情

以下为北路智控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
2026-10-02	27.190	26.700	27.190	26.690	-0.260	-0.964%	58.99万	0.16亿	0.673%
2026-10-01	27.190	26.700	27.190	26.690	-0.260	-0.964%	58.99万	0.16亿	0.673%
2026-09-30	27.190	26.700	27.190	26.690	-0.260	-0.964%	0.59万	0.00亿	0.000%
2026-09-29	26.730	26.960	27.180	26.670	0.130	0.485%	0.69万	0.00亿	0.000%
2026-09-28	27.370	26.830	27.370	26.550	-0.310	-1.142%	1.17万	0.00亿	0.000%
2026-09-27	27.390	27.140	27.890	27.140	-0.310	-1.129%	86.27万	0.24亿	0.984%
2026-09-24	27.390	27.140	27.890	27.140	-0.310	-1.129%	0.86万	0.00亿	0.000%
2026-09-23	27.410	27.450	27.540	27.100	0.190	0.697%	1.05万	0.00亿	0.000%
2026-09-22	26.940	27.260	27.440	26.890	0.430	1.603%	1.56万	0.00亿	0.000%
2026-09-21	26.400	26.830	26.980	26.400	0.440	1.667%	1.18万	0.00亿	0.000%
2026-09-18	25.930	26.390	26.610	25.820	0.670	2.605%	1.35万	0.00亿	0.000%
2026-09-17	25.710	25.720	25.860	25.200	-0.510	-1.944%	1.32万	0.00亿	0.000%
2026-09-16	25.930	26.230	27.200	25.800	0.460	1.785%	1.89万	0.00亿	0.000%
2026-09-15	25.700	25.770	25.820	25.560	0.210	0.822%	0.59万	0.00亿	0.000%
2026-09-14	25.230	25.560	25.650	25.180	0.300	1.188%	0.45万	0.00亿	0.000%
2026-09-11	25.630	25.260	25.630	24.980	-0.330	-1.290%	0.69万	0.00亿	0.000%
2026-09-10	25.650	25.590	25.860	25.510	-0.280	-1.082%	0.44万	0.00亿	0.000%
2026-09-09	26.180	25.870	26.180	25.640	-0.330	-1.260%	0.91万	0.00亿	0.000%
2026-09-08	26.160	26.200	26.300	26.010	0.010	0.038%	0.69万	0.00亿	0.000%
2026-09-07	26.140	26.190	26.350	26.000	0.050	0.191%	0.68万	0.00亿	0.000%
2026-09-04	26.470	26.140	26.760	26.120	0.030	0.115%	1.07万	0.00亿	0.000%
2026-09-03	26.750	26.110	26.760	26.050	-0.270	-1.024%	0.85万	0.00亿	0.000%
2026-09-02	26.700	26.380	26.740	26.270	-0.430	-1.604%	0.78万	0.00亿	0.000%
2026-09-01	26.530	26.810	27.010	26.520	0.290	1.094%	1.35万	0.00亿	0.000%
2026-08-31	26.070	26.520	26.560	25.900	0.190	0.722%	1.05万	0.00亿	0.000%
2026-08-28	26.290	26.330	26.730	26.210	0.070	0.267%	1.21万	0.00亿	0.000%
2026-08-27	26.160	26.260	26.280	25.860	0.070	0.267%	0.97万	0.00亿	0.000%
2026-08-26	26.180	26.190	26.370	25.780	-0.010	-0.038%	0.97万	0.00亿	0.000%
2026-08-25	25.800	26.200	26.350	25.250	0.100	0.383%	1.13万	0.00亿	0.000%
2026-08-24	26.410	26.100	26.590	25.880	-0.300	-1.136%	0.75万	0.00亿	0.000%
2026-08-21	26.200	26.400	26.420	25.880	-0.010	-0.038%	0.62万	0.00亿	0.000%
2026-08-20	26.370	26.410	26.650	26.210	0.270	1.033%	0.89万	0.00亿	0.000%
2026-08-19	26.630	26.140	26.730	26.010	-0.760	-2.825%	1.03万	0.00亿	0.000%
2026-08-18	27.080	26.900	27.080	26.600	-0.230	-0.848%	1.01万	0.00亿	0.000%
2026-08-17	26.690	27.130	27.140	26.500	0.190	0.705%	1.24万	0.00亿	0.000%
2026-08-14	26.800	26.940	27.000	26.470	0.140	0.522%	1.55万	0.00亿	0.000%
2026-08-13	27.370	26.800	27.500	26.800	-0.850	-3.074%	2.38万	0.00亿	0.000%
2026-08-12	27.830	27.650	27.900	27.150	-0.750	-2.641%	3.93万	0.00亿	0.000%
2026-08-11	27.910	28.400	29.840	27.910	1.500	5.576%	5.20万	0.00亿	0.000%
2026-08-10	26.400	26.900	27.020	26.220	0.370	1.395%	1.34万	0.00亿	0.000%
2026-08-07	26.460	26.530	26.560	25.930	-0.040	-0.151%	1.26万	0.00亿	0.000%
2026-08-06	26.350	26.570	26.900	26.100	-0.040	-0.150%	1.36万	0.00亿	0.000%
2026-08-05	26.510	26.610	26.800	26.340	0.360	1.371%	1.41万	0.00亿	0.000%
2026-08-04	26.180	26.250	26.440	25.920	0.270	1.039%	1.61万	0.00亿	0.000%
2026-08-03	25.540	25.980	26.010	25.400	0.420	1.643%	1.49万	0.00亿	0.000%
2026-07-31	24.670	25.560	25.860	24.670	1.090	4.454%	2.19万	0.00亿	0.000%
2026-07-30	24.580	24.470	25.050	24.350	-0.280	-1.131%	1.51万	0.00亿	0.000%
2026-07-29	24.300	24.750	24.790	24.270	0.490	2.020%	1.15万	0.00亿	0.000%
2026-07-28	24.120	24.260	24.670	24.120	-0.080	-0.329%	1.01万	0.00亿	0.000%
2026-07-27	23.800	24.340	24.400	23.680	0.590	2.484%	0.78万	0.00亿	0.000%
2026-07-24	24.010	23.750	24.230	23.730	-0.580	-2.384%	0.83万	0.00亿	0.000%
2026-07-23	23.980	24.330	24.360	23.810	0.380	1.587%	0.85万	0.00亿	0.000%
2026-07-22	24.310	23.950	24.500	23.950	-0.540	-2.205%	1.17万	0.00亿	0.000%
2026-07-21	24.870	24.490	25.050	23.380	-0.500	-2.001%	1.99万	0.00亿	0.000%
2026-07-20	24.990	24.990	25.400	24.610	0.260	1.051%	1.54万	0.00亿	0.000%
2026-07-17	25.610	24.730	25.970	24.700	-1.050	-4.073%	1.90万	0.00亿	0.000%
2026-07-16	25.260	25.780	26.280	25.250	0.240	0.940%	1.55万	0.00亿	0.000%
2026-07-15	25.010	25.540	25.880	25.010	0.180	0.710%	1.39万	0.00亿	0.000%
2026-07-14	25.170	25.360	25.590	24.900	0.160	0.635%	1.65万	0.00亿	0.000%
2026-07-13	26.900	25.200	27.100	25.200	-1.840	-6.805%	2.46万	0.00亿	0.000%
2026-07-10	26.900	27.040	27.690	26.470	0.140	0.520%	1.71万	0.00亿	0.000%
2026-07-09	27.350	26.900	27.480	26.300	-0.390	-1.429%	1.63万	0.00亿	0.000%
2026-07-08	26.910	27.290	27.500	26.580	0.230	0.850%	1.54万	0.00亿	0.000%
2026-07-07	28.190	27.060	28.490	26.950	-1.310	-4.618%	2.13万	0.00亿	0.000%
2026-07-06	28.230	28.370	29.350	28.010	-0.080	-0.281%	2.56万	0.00亿	0.000%
2026-07-03	27.890	28.450	28.620	27.680	0.840	3.042%	2.52万	0.00亿	0.000%
2026-07-02	27.790	27.610	28.950	27.460	-0.230	-0.826%	3.16万	0.00亿	0.000%
2026-07-01	27.610	27.840	29.880	27.490	0.740	2.731%	4.22万	0.00亿	0.000%
2026-06-30	26.650	27.100	27.640	26.650	0.240	0.894%	2.70万	0.00亿	0.000%
2026-06-29	26.450	26.860	27.120	25.930	0.400	1.512%	3.17万	0.00亿	0.000%
2026-06-26	28.320	26.460	28.330	26.300	-1.890	-6.667%	4.19万	0.00亿	0.000%
2026-06-25	29.870	28.350	29.980	28.230	-1.520	-5.089%	3.13万	0.00亿	0.000%
2026-06-24	31.250	29.870	31.810	29.300	-1.780	-5.624%	3.10万	0.00亿	0.000%
2026-06-23	33.000	31.650	33.190	31.290	-1.410	-4.265%	3.37万	0.00亿	0.000%
2026-06-22	33.600	33.060	33.940	31.900	-0.930	-2.736%	3.14万	0.00亿	0.000%
2026-06-18	34.390	33.990	34.530	33.430	-0.560	-1.621%	2.83万	0.00亿	0.000%
2026-06-17	34.100	34.550	35.350	33.450	0.100	0.290%	3.49万	0.00亿	0.000%
2026-06-16	34.000	34.450	34.980	33.250	0.340	0.997%	3.61万	0.00亿	0.000%
2026-06-15	35.450	34.110	35.770	34.000	-1.690	-4.721%	4.96万	0.00亿	0.000%
2026-06-12	35.010	35.800	35.970	34.800	0.570	1.618%	4.87万	0.00亿	0.000%
2026-06-11	34.970	35.230	35.740	34.500	-0.160	-0.452%	5.68万	0.00亿	0.000%
2026-06-10	33.400	35.390	36.000	33.090	0.940	2.729%	9.44万	0.00亿	0.000%
2026-06-09	33.130	34.450	34.470	31.880	1.320	3.984%	9.48万	0.00亿	0.000%
2026-06-08	27.200	33.130	33.130	26.930	5.520	19.993%	8.17万	0.00亿	0.000%
2026-06-05	27.300	27.610	28.080	26.820	0.580	2.146%	1.52万	0.00亿	0.000%
2026-06-04	27.850	27.030	27.850	26.780	-0.700	-2.524%	1.34万	0.00亿	0.000%
2026-06-03	27.890	27.730	28.120	27.620	-0.200	-0.716%	1.09万	0.00亿	0.000%
2026-06-02	28.470	27.930	28.700	27.580	-0.390	-1.377%	1.24万	0.00亿	0.000%
2026-06-01	27.800	28.320	28.650	27.730	0.400	1.433%	1.22万	0.00亿	0.000%
2026-05-29	29.350	27.920	29.640	27.810	-1.430	-4.872%	2.25万	0.00亿	0.000%
2026-05-28	30.010	29.350	30.150	28.700	-0.500	-1.675%	2.30万	0.00亿	0.000%
2026-05-27	31.280	29.850	31.770	29.780	-1.110	-3.585%	3.30万	0.00亿	0.000%
2026-05-26	33.560	30.960	33.600	30.450	-2.600	-7.747%	5.47万	0.00亿	0.000%
2026-05-25	35.280	33.560	36.380	33.350	2.770	8.996%	7.16万	0.00亿	0.000%
2026-05-22	30.230	30.790	31.100	29.900	0.570	1.886%	1.46万	0.00亿	0.000%
2026-05-21	31.250	30.220	31.980	30.090	-1.000	-3.203%	1.54万	0.00亿	0.000%
2026-05-20	31.440	31.220	31.570	30.980	-0.330	-1.046%	0.90万	0.00亿	0.000%
2026-05-19	31.110	31.550	31.570	30.780	0.760	2.468%	1.12万	0.00亿	0.000%
2026-05-18	30.740	30.790	30.840	30.170	0.050	0.163%	0.79万	0.00亿	0.000%
2026-05-15	30.750	30.740	31.300	30.520	-0.010	-0.033%	1.08万	0.00亿	0.000%
2026-05-14	31.370	30.750	31.530	30.610	-0.460	-1.474%	0.89万	0.00亿	0.000%
2026-05-13	31.060	31.210	31.420	30.990	0.030	0.096%	0.78万	0.00亿	0.000%
2026-05-12	32.230	31.180	32.310	31.140	-1.150	-3.557%	1.42万	0.00亿	0.000%
2026-05-11	32.610	32.330	32.660	32.070	-0.030	-0.093%	0.95万	0.00亿	0.000%
2026-05-08	31.790	32.360	32.470	31.660	0.310	0.967%	0.93万	0.00亿	0.000%
2026-05-07	31.690	32.050	32.130	31.510	0.370	1.168%	0.72万	0.00亿	0.000%
2026-05-06	31.560	31.680	31.980	31.460	0.310	0.988%	0.78万	0.00亿	0.000%
2026-04-30	31.010	31.370	31.560	31.010	0.250	0.803%	0.77万	0.00亿	0.000%
2026-04-29	30.290	31.120	31.470	30.290	0.590	1.933%	0.94万	0.00亿	0.000%
2026-04-28	31.300	30.530	31.400	30.220	-0.880	-2.802%	1.10万	0.00亿	0.000%
2026-04-27	30.120	31.410	31.420	29.980	1.280	4.248%	1.35万	0.00亿	0.000%
2026-04-24	30.690	30.130	31.050	29.830	-1.670	-5.252%	2.25万	0.00亿	0.000%
2026-04-23	31.910	31.800	32.550	31.770	-0.250	-0.780%	1.16万	0.00亿	0.000%
2026-04-22	31.780	32.050	32.370	31.400	0.580	1.843%	1.12万	0.00亿	0.000%
2026-04-21	31.540	31.470	31.650	31.160	-0.070	-0.222%	0.74万	0.00亿	0.000%
2026-04-20	31.750	31.540	31.870	31.450	-0.150	-0.473%	0.62万	0.00亿	0.000%
2026-04-17	31.600	31.690	31.790	31.330	0.090	0.285%	0.89万	0.00亿	0.000%
2026-04-16	31.330	31.600	31.670	31.330	0.280	0.894%	0.69万	0.00亿	0.000%
2026-04-15	31.500	31.320	31.680	31.220	-0.080	-0.255%	0.60万	0.00亿	0.000%
2026-04-14	31.610	31.400	31.950	31.030	0.060	0.191%	0.75万	0.00亿	0.000%
2026-04-13	30.730	31.340	32.110	30.600	0.500	1.621%	1.34万	0.00亿	0.000%
2026-04-10	30.710	30.840	31.100	30.710	0.420	1.381%	0.68万	0.00亿	0.000%
2026-04-09	30.820	30.420	30.900	30.300	-0.530	-1.712%	0.76万	0.00亿	0.000%
2026-04-08	30.390	30.950	31.040	30.260	1.280	4.314%	1.07万	0.00亿	0.000%
2026-04-07	29.410	29.670	29.900	29.320	0.000	0.000%	0.47万	0.00亿	0.000%
2026-04-03	29.950	29.310	30.150	29.250	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-02	30.260	29.900	30.460	29.760	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-01	30.250	30.310	30.540	30.110	0.000	0.000%	0.78万	0.00亿	0.000%