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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.80 | 25.53 | 24.43 | 25.33 | +3.39% | 3.85 | 0.91% |
| 2026-03-23 | 25.00 | 25.00 | 24.13 | 24.50 | -3.73% | 3.98 | 0.96% |
| 2026-03-20 | 25.86 | 26.02 | 25.38 | 25.45 | -1.36% | 3.72 | 0.86% |
| 2026-03-19 | 26.42 | 26.72 | 25.70 | 25.80 | -3.12% | 3.30 | 0.75% |
| 2026-03-18 | 26.54 | 26.77 | 26.08 | 26.63 | +0.38% | 3.17 | 0.71% |
| 2026-03-17 | 26.33 | 27.28 | 26.33 | 26.53 | +1.34% | 4.80 | 1.06% |
| 2026-03-16 | 26.06 | 26.68 | 25.98 | 26.18 | +0.38% | 4.05 | 0.91% |
| 2026-03-13 | 26.20 | 27.05 | 25.99 | 26.08 | -0.46% | 4.75 | 1.06% |
| 2026-03-12 | 27.00 | 27.07 | 26.08 | 26.20 | -3.61% | 6.63 | 1.49% |
| 2026-03-11 | 27.57 | 27.75 | 26.75 | 27.18 | -1.45% | 5.02 | 1.09% |
| 2026-03-10 | 27.24 | 27.63 | 27.14 | 27.58 | +1.85% | 3.28 | 0.71% |
| 2026-03-09 | 27.30 | 27.68 | 26.66 | 27.08 | -2.48% | 6.61 | 1.45% |
| 2026-03-06 | 28.00 | 28.17 | 27.62 | 27.77 | -1.14% | 5.59 | 1.19% |
| 2026-03-05 | 29.00 | 29.27 | 28.00 | 28.09 | -1.99% | 5.38 | 1.13% |
| 2026-03-04 | 28.56 | 29.18 | 28.41 | 28.66 | -1.17% | 4.97 | 1.02% |
| 2026-03-03 | 29.82 | 29.82 | 28.82 | 29.00 | -1.63% | 8.41 | 1.70% |
| 2026-03-02 | 27.58 | 29.74 | 27.57 | 29.48 | +5.32% | 11.32 | 2.31% |
| 2026-02-27 | 28.25 | 28.41 | 27.77 | 27.99 | -0.92% | 3.19 | 0.67% |
| 2026-02-26 | 28.65 | 28.65 | 27.90 | 28.25 | -1.50% | 4.80 | 1.01% |
| 2026-02-25 | 27.62 | 29.15 | 27.60 | 28.68 | +4.06% | 8.66 | 1.79% |