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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.62 | 28.05 | 27.46 | 27.48 | -0.56% | 2.29 | 0.49% |
| 2025-05-26 | 27.61 | 27.77 | 27.48 | 27.64 | +0.28% | 1.23 | 0.26% |
| 2025-05-23 | 27.75 | 27.88 | 27.56 | 27.56 | -0.63% | 1.56 | 0.33% |
| 2025-05-22 | 28.13 | 28.16 | 27.67 | 27.74 | -1.72% | 2.63 | 0.56% |
| 2025-05-21 | 28.19 | 28.28 | 27.97 | 28.22 | +0.10% | 1.65 | 0.35% |
| 2025-05-20 | 28.46 | 28.55 | 28.10 | 28.19 | -0.99% | 2.44 | 0.51% |
| 2025-05-19 | 28.43 | 28.83 | 28.35 | 28.47 | +0.03% | 1.54 | 0.32% |
| 2025-05-16 | 28.01 | 29.02 | 28.01 | 28.46 | +1.80% | 2.94 | 0.61% |
| 2025-05-15 | 28.22 | 28.37 | 27.94 | 27.96 | -1.30% | 1.75 | 0.37% |
| 2025-05-14 | 28.50 | 28.50 | 28.25 | 28.33 | -0.51% | 2.13 | 0.45% |
| 2025-05-13 | 28.47 | 28.80 | 28.32 | 28.47 | +0.41% | 2.00 | 0.42% |
| 2025-05-12 | 28.77 | 29.13 | 28.19 | 28.36 | -0.81% | 3.68 | 0.77% |
| 2025-05-09 | 28.42 | 28.79 | 28.26 | 28.59 | +0.41% | 3.05 | 0.63% |
| 2025-05-08 | 28.21 | 28.57 | 27.79 | 28.47 | +1.03% | 4.07 | 0.85% |
| 2025-05-07 | 28.11 | 29.21 | 28.06 | 28.18 | +2.36% | 7.31 | 1.52% |
| 2025-05-06 | 27.35 | 27.54 | 27.16 | 27.53 | +1.32% | 4.03 | 0.88% |