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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.34 | 27.78 | 26.95 | 27.56 | +1.89% | 5.01 | 1.08% |
| 2026-02-13 | 28.14 | 28.35 | 27.01 | 27.05 | -3.91% | 6.16 | 1.33% |
| 2026-02-12 | 28.63 | 28.96 | 28.02 | 28.15 | -2.19% | 5.19 | 1.08% |
| 2026-02-11 | 28.22 | 29.10 | 28.12 | 28.78 | +1.91% | 5.53 | 1.14% |
| 2026-02-10 | 28.69 | 28.73 | 27.76 | 28.24 | -1.43% | 5.72 | 1.20% |
| 2026-02-09 | 28.79 | 28.90 | 28.28 | 28.65 | +0.17% | 5.43 | 1.12% |
| 2026-02-06 | 29.17 | 29.43 | 28.52 | 28.60 | -2.32% | 6.79 | 1.39% |
| 2026-02-05 | 29.54 | 29.80 | 28.96 | 29.28 | -0.91% | 7.06 | 1.43% |
| 2026-02-04 | 28.01 | 29.70 | 27.92 | 29.55 | +5.61% | 15.41 | 3.11% |
| 2026-02-03 | 27.20 | 28.16 | 27.00 | 27.98 | +4.01% | 9.28 | 1.99% |
| 2026-02-02 | 27.62 | 27.69 | 26.77 | 26.90 | -3.58% | 9.05 | 1.98% |
| 2026-01-30 | 28.50 | 28.88 | 27.65 | 27.90 | -2.24% | 7.35 | 1.55% |
| 2026-01-29 | 27.32 | 28.80 | 27.27 | 28.54 | +4.01% | 17.15 | 3.58% |
| 2026-01-28 | 27.53 | 28.00 | 26.93 | 27.44 | -0.40% | 8.96 | 1.93% |
| 2026-01-27 | 27.70 | 28.38 | 27.47 | 27.55 | -0.29% | 8.60 | 1.83% |
| 2026-01-26 | 27.50 | 28.36 | 27.40 | 27.63 | +0.66% | 9.47 | 2.01% |
| 2026-01-23 | 27.87 | 28.25 | 27.38 | 27.45 | -1.96% | 7.62 | 1.63% |
| 2026-01-22 | 26.70 | 28.30 | 26.47 | 28.00 | +4.99% | 16.52 | 3.53% |
| 2026-01-21 | 26.83 | 26.93 | 26.31 | 26.67 | -0.56% | 5.40 | 1.20% |
| 2026-01-20 | 25.45 | 26.95 | 25.42 | 26.82 | +5.42% | 12.28 | 2.74% |