北新建材 sz.000786
23.86
+0.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.80 | 24.03 | 23.66 | 23.86 | +0.34% | 2.20 | 0.55% |
| 2026-05-22 | 23.89 | 23.93 | 23.63 | 23.78 | -0.46% | 1.78 | 0.44% |
| 2026-05-21 | 24.76 | 24.83 | 23.76 | 23.89 | -4.02% | 4.16 | 1.02% |
| 2026-05-20 | 24.52 | 24.99 | 24.00 | 24.89 | +0.69% | 4.72 | 1.15% |
| 2026-05-19 | 24.63 | 24.74 | 24.29 | 24.72 | +0.45% | 3.30 | 0.80% |
| 2026-05-18 | 25.20 | 25.20 | 24.46 | 24.61 | -2.84% | 3.09 | 0.74% |
| 2026-05-15 | 25.56 | 25.65 | 25.04 | 25.33 | -1.05% | 2.76 | 0.64% |
| 2026-05-14 | 26.26 | 26.30 | 25.59 | 25.60 | -2.77% | 3.39 | 0.78% |
| 2026-05-13 | 26.70 | 26.87 | 26.10 | 26.33 | -2.05% | 4.41 | 0.99% |
| 2026-05-12 | 26.46 | 27.06 | 26.17 | 26.88 | +1.24% | 4.74 | 1.05% |
| 2026-05-11 | 26.16 | 26.65 | 25.75 | 26.55 | +1.49% | 3.91 | 0.88% |
| 2026-05-08 | 26.54 | 26.72 | 26.03 | 26.16 | -1.51% | 2.96 | 0.67% |
| 2026-05-07 | 26.56 | 26.78 | 26.31 | 26.56 | +0.08% | 2.97 | 0.66% |
| 2026-05-06 | 25.93 | 26.69 | 25.71 | 26.54 | +2.31% | 4.97 | 1.12% |
| 2026-04-30 | 26.17 | 26.44 | 25.76 | 25.94 | -0.88% | 4.44 | 1.01% |
| 2026-04-29 | 25.15 | 26.66 | 25.12 | 26.17 | +4.06% | 6.37 | 1.44% |
| 2026-04-28 | 24.65 | 25.29 | 24.30 | 25.15 | +1.33% | 4.10 | 0.97% |
| 2026-04-27 | 24.93 | 25.46 | 24.75 | 24.82 | -0.44% | 3.58 | 0.85% |
| 2026-04-24 | 24.78 | 25.05 | 24.62 | 24.93 | +0.20% | 2.11 | 0.50% |
| 2026-04-23 | 25.30 | 25.43 | 24.43 | 24.88 | -1.70% | 3.60 | 0.86% |