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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.49 | 28.60 | 27.41 | 27.42 | -2.25% | 7.94 | 1.75% |
| 2025-07-22 | 27.05 | 28.08 | 26.58 | 28.05 | +4.20% | 10.60 | 2.37% |
| 2025-07-21 | 25.99 | 26.96 | 25.97 | 26.92 | +4.54% | 8.29 | 1.91% |
| 2025-07-18 | 25.95 | 26.00 | 25.68 | 25.75 | -0.77% | 3.64 | 0.87% |
| 2025-07-17 | 26.00 | 26.12 | 25.85 | 25.95 | -0.19% | 1.88 | 0.45% |
| 2025-07-16 | 25.80 | 26.10 | 25.68 | 26.00 | +0.89% | 2.59 | 0.61% |
| 2025-07-15 | 26.46 | 26.85 | 25.65 | 25.77 | -2.79% | 5.89 | 1.38% |
| 2025-07-14 | 26.50 | 26.94 | 26.41 | 26.51 | +0.04% | 3.09 | 0.71% |
| 2025-07-11 | 26.30 | 26.66 | 26.03 | 26.50 | +1.34% | 5.08 | 1.18% |
| 2025-07-10 | 26.72 | 26.80 | 26.05 | 26.15 | -2.43% | 5.03 | 1.17% |
| 2025-07-09 | 26.90 | 27.27 | 26.71 | 26.80 | -0.30% | 2.48 | 0.56% |
| 2025-07-08 | 26.85 | 27.40 | 26.85 | 26.88 | +0.19% | 3.03 | 0.69% |
| 2025-07-07 | 26.86 | 27.18 | 26.80 | 26.83 | -0.15% | 1.74 | 0.40% |
| 2025-07-04 | 26.71 | 26.93 | 26.59 | 26.87 | +0.56% | 1.73 | 0.40% |
| 2025-07-03 | 26.49 | 26.98 | 26.49 | 26.72 | +1.25% | 2.52 | 0.58% |
| 2025-07-02 | 26.52 | 26.52 | 26.31 | 26.39 | -0.26% | 1.12 | 0.26% |
| 2025-07-01 | 26.42 | 26.54 | 26.29 | 26.46 | -0.08% | 1.52 | 0.35% |
| 2025-06-30 | 26.50 | 26.66 | 26.19 | 26.48 | -0.08% | 2.90 | 0.67% |
| 2025-06-27 | 26.55 | 26.63 | 26.40 | 26.50 | -0.19% | 1.45 | 0.33% |
| 2025-06-26 | 26.53 | 26.85 | 26.40 | 26.55 | 0.00% | 2.41 | 0.55% |