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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.40 | 25.48 | 25.04 | 25.31 | -0.90% | 3.28 | 0.77% |
| 2026-04-21 | 25.55 | 25.73 | 25.34 | 25.54 | -0.55% | 2.45 | 0.57% |
| 2026-04-20 | 25.51 | 25.98 | 25.43 | 25.68 | +0.04% | 3.31 | 0.76% |
| 2026-04-17 | 25.68 | 26.00 | 25.15 | 25.67 | +0.39% | 4.11 | 0.96% |
| 2026-04-16 | 25.64 | 25.81 | 25.51 | 25.57 | -0.23% | 2.85 | 0.66% |
| 2026-04-15 | 25.57 | 26.00 | 25.50 | 25.63 | +0.51% | 3.90 | 0.90% |
| 2026-04-14 | 25.52 | 25.66 | 24.93 | 25.50 | -0.23% | 5.22 | 1.22% |
| 2026-04-13 | 25.50 | 25.80 | 24.78 | 25.56 | -0.31% | 4.35 | 1.02% |
| 2026-04-10 | 25.88 | 25.98 | 25.42 | 25.64 | -0.85% | 4.70 | 1.08% |
| 2026-04-09 | 26.02 | 26.40 | 25.47 | 25.86 | -1.37% | 4.39 | 1.01% |
| 2026-04-08 | 26.48 | 26.50 | 26.04 | 26.22 | +0.61% | 3.63 | 0.82% |
| 2026-04-07 | 25.76 | 26.47 | 25.70 | 26.06 | +1.20% | 2.37 | 0.54% |
| 2026-04-03 | 26.11 | 26.17 | 25.55 | 25.75 | -1.60% | 2.79 | 0.64% |
| 2026-04-02 | 25.95 | 26.36 | 25.74 | 26.17 | +0.50% | 2.44 | 0.55% |
| 2026-04-01 | 26.46 | 26.64 | 25.94 | 26.04 | -0.15% | 2.74 | 0.62% |
| 2026-03-31 | 25.97 | 26.68 | 25.85 | 26.08 | +0.23% | 4.24 | 0.95% |
| 2026-03-30 | 24.57 | 26.19 | 24.57 | 26.02 | +4.33% | 4.78 | 1.10% |
| 2026-03-27 | 25.15 | 25.72 | 24.87 | 24.94 | -0.95% | 3.16 | 0.74% |
| 2026-03-26 | 25.01 | 25.64 | 24.84 | 25.18 | -1.18% | 3.99 | 0.94% |
| 2026-03-25 | 25.45 | 25.80 | 25.11 | 25.48 | +0.59% | 2.78 | 0.65% |