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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.25 | 25.55 | 25.15 | 25.44 | +0.55% | 2.70 | 0.63% |
| 2026-01-16 | 25.67 | 25.69 | 25.20 | 25.30 | -1.09% | 3.71 | 0.87% |
| 2026-01-15 | 25.43 | 25.91 | 25.42 | 25.58 | +0.08% | 3.06 | 0.71% |
| 2026-01-14 | 25.52 | 25.75 | 25.36 | 25.56 | -0.16% | 4.02 | 0.93% |
| 2026-01-13 | 25.83 | 25.98 | 25.44 | 25.60 | -1.12% | 4.72 | 1.09% |
| 2026-01-12 | 25.87 | 25.99 | 25.71 | 25.89 | +0.08% | 3.24 | 0.74% |
| 2026-01-09 | 26.09 | 26.33 | 25.73 | 25.87 | +0.04% | 4.06 | 0.93% |
| 2026-01-08 | 25.35 | 26.02 | 25.12 | 25.86 | +1.97% | 5.62 | 1.30% |
| 2026-01-07 | 25.73 | 25.84 | 25.34 | 25.36 | -1.48% | 4.24 | 0.98% |
| 2026-01-06 | 25.27 | 25.84 | 25.00 | 25.74 | +1.86% | 6.47 | 1.50% |
| 2026-01-05 | 24.97 | 25.34 | 24.70 | 25.27 | +1.20% | 4.56 | 1.08% |
| 2025-12-31 | 24.79 | 25.28 | 24.76 | 24.97 | +0.77% | 3.44 | 0.81% |
| 2025-12-30 | 24.52 | 25.00 | 24.51 | 24.78 | +0.69% | 2.41 | 0.57% |
| 2025-12-29 | 24.66 | 24.78 | 24.55 | 24.61 | -0.57% | 2.50 | 0.60% |
| 2025-12-26 | 24.84 | 24.96 | 24.67 | 24.75 | -0.40% | 2.32 | 0.55% |
| 2025-12-25 | 24.82 | 25.09 | 24.72 | 24.85 | +0.12% | 1.59 | 0.38% |
| 2025-12-24 | 24.70 | 24.84 | 24.55 | 24.82 | +0.24% | 1.63 | 0.39% |
| 2025-12-23 | 24.89 | 25.01 | 24.70 | 24.76 | -0.76% | 1.80 | 0.43% |
| 2025-12-22 | 25.21 | 25.25 | 24.80 | 24.95 | -1.27% | 2.58 | 0.61% |
| 2025-12-19 | 24.97 | 25.48 | 24.86 | 25.27 | +1.40% | 3.14 | 0.74% |