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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.63 | 26.63 | 26.22 | 26.32 | -1.35% | 4.44 | 1.04% |
| 2025-08-19 | 26.61 | 26.78 | 26.27 | 26.68 | -0.48% | 6.25 | 1.46% |
| 2025-08-18 | 26.95 | 27.02 | 26.65 | 26.81 | -0.26% | 4.49 | 1.03% |
| 2025-08-15 | 26.51 | 27.13 | 26.41 | 26.88 | +1.40% | 5.06 | 1.15% |
| 2025-08-14 | 26.75 | 27.06 | 26.51 | 26.51 | -0.82% | 4.26 | 0.97% |
| 2025-08-13 | 26.84 | 26.90 | 26.56 | 26.73 | -0.41% | 4.12 | 0.95% |
| 2025-08-12 | 26.74 | 26.86 | 26.60 | 26.84 | +0.19% | 2.81 | 0.64% |
| 2025-08-11 | 26.39 | 26.98 | 26.39 | 26.79 | +1.75% | 5.06 | 1.16% |
| 2025-08-08 | 26.22 | 26.55 | 26.16 | 26.33 | +0.42% | 2.92 | 0.68% |
| 2025-08-07 | 26.45 | 26.53 | 26.15 | 26.22 | -0.68% | 2.86 | 0.67% |
| 2025-08-06 | 26.16 | 26.55 | 26.00 | 26.40 | +1.23% | 4.90 | 1.14% |
| 2025-08-05 | 26.11 | 26.30 | 26.01 | 26.08 | 0.00% | 3.74 | 0.88% |
| 2025-08-04 | 26.03 | 26.13 | 25.90 | 26.08 | -0.08% | 2.50 | 0.59% |
| 2025-08-01 | 26.12 | 26.20 | 25.87 | 26.10 | +0.04% | 2.64 | 0.62% |
| 2025-07-31 | 26.59 | 26.67 | 26.01 | 26.09 | -2.21% | 5.74 | 1.34% |
| 2025-07-30 | 26.60 | 27.03 | 26.12 | 26.68 | +0.11% | 5.36 | 1.23% |
| 2025-07-29 | 26.64 | 26.99 | 26.35 | 26.65 | +0.23% | 4.52 | 1.04% |
| 2025-07-28 | 26.96 | 27.00 | 26.47 | 26.59 | -1.23% | 4.12 | 0.95% |
| 2025-07-25 | 27.30 | 27.35 | 26.78 | 26.92 | -1.68% | 4.90 | 1.11% |
| 2025-07-24 | 27.34 | 27.67 | 27.03 | 27.38 | -0.15% | 6.05 | 1.36% |