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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.16 | 26.56 | 25.98 | 26.55 | +1.61% | 2.73 | 0.64% |
| 2025-06-24 | 25.82 | 26.16 | 25.76 | 26.13 | +1.40% | 2.34 | 0.55% |
| 2025-06-23 | 25.81 | 25.90 | 25.43 | 25.77 | -0.66% | 2.13 | 0.51% |
| 2025-06-20 | 25.98 | 26.29 | 25.78 | 25.94 | +0.46% | 2.61 | 0.62% |
| 2025-06-19 | 26.00 | 26.18 | 25.76 | 25.82 | -0.84% | 1.94 | 0.46% |
| 2025-06-18 | 26.39 | 26.39 | 25.92 | 26.04 | -1.33% | 2.50 | 0.59% |
| 2025-06-17 | 26.59 | 26.67 | 26.30 | 26.39 | -0.68% | 2.29 | 0.53% |
| 2025-06-16 | 27.02 | 27.16 | 26.52 | 26.57 | -1.88% | 3.33 | 0.76% |
| 2025-06-13 | 27.68 | 27.68 | 26.92 | 27.08 | -2.03% | 2.93 | 0.66% |
| 2025-06-12 | 27.57 | 27.74 | 27.45 | 27.64 | +0.42% | 1.99 | 0.43% |
| 2025-06-11 | 27.39 | 27.74 | 27.37 | 27.52 | +0.53% | 2.38 | 0.51% |
| 2025-06-10 | 27.30 | 27.70 | 27.23 | 27.38 | -0.04% | 2.95 | 0.64% |
| 2025-06-09 | 27.42 | 27.46 | 27.30 | 27.39 | +0.18% | 1.73 | 0.37% |
| 2025-06-06 | 27.32 | 27.44 | 27.20 | 27.34 | +0.36% | 1.79 | 0.39% |
| 2025-06-05 | 27.62 | 27.65 | 27.18 | 27.24 | -1.30% | 2.92 | 0.63% |
| 2025-06-04 | 27.17 | 27.71 | 27.17 | 27.60 | +1.64% | 2.92 | 0.63% |
| 2025-06-03 | 27.65 | 27.79 | 26.97 | 27.16 | -2.34% | 5.34 | 1.17% |
| 2025-05-30 | 27.68 | 27.97 | 27.49 | 27.80 | +0.31% | 2.07 | 0.44% |
| 2025-05-29 | 27.57 | 27.76 | 27.45 | 27.72 | +0.53% | 1.67 | 0.36% |
| 2025-05-28 | 27.53 | 27.69 | 27.36 | 27.57 | +0.32% | 1.22 | 0.26% |