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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.83 | 25.06 | 24.77 | 24.92 | +0.24% | 1.51 | 0.36% |
| 2025-12-17 | 24.78 | 25.01 | 24.51 | 24.86 | +0.65% | 2.13 | 0.51% |
| 2025-12-16 | 24.99 | 25.05 | 24.62 | 24.70 | -1.32% | 1.99 | 0.47% |
| 2025-12-15 | 24.10 | 25.28 | 24.08 | 25.03 | +3.47% | 5.55 | 1.32% |
| 2025-12-12 | 24.50 | 24.59 | 24.14 | 24.19 | -1.39% | 3.48 | 0.85% |
| 2025-12-11 | 24.76 | 24.88 | 24.50 | 24.53 | -1.21% | 1.93 | 0.46% |
| 2025-12-10 | 24.34 | 25.00 | 24.18 | 24.83 | +1.85% | 2.94 | 0.71% |
| 2025-12-09 | 24.98 | 25.09 | 24.21 | 24.38 | -2.87% | 5.52 | 1.33% |
| 2025-12-08 | 25.09 | 25.32 | 24.87 | 25.10 | +0.04% | 2.97 | 0.70% |
| 2025-12-05 | 24.80 | 25.13 | 24.51 | 25.09 | +1.13% | 2.80 | 0.67% |
| 2025-12-04 | 24.89 | 25.28 | 24.71 | 24.81 | -0.32% | 2.64 | 0.63% |
| 2025-12-03 | 25.12 | 25.30 | 24.80 | 24.89 | -1.15% | 2.82 | 0.67% |
| 2025-12-02 | 25.31 | 25.50 | 25.14 | 25.18 | -0.51% | 3.01 | 0.70% |
| 2025-12-01 | 25.10 | 25.97 | 25.10 | 25.31 | 0.00% | 5.05 | 1.17% |
| 2025-11-28 | 24.98 | 25.31 | 24.55 | 25.31 | +0.72% | 5.55 | 1.32% |
| 2025-11-27 | 24.86 | 25.50 | 24.40 | 25.13 | +2.20% | 6.82 | 1.61% |
| 2025-11-26 | 24.91 | 25.08 | 24.53 | 24.59 | -1.28% | 3.76 | 0.90% |
| 2025-11-25 | 25.20 | 25.31 | 24.77 | 24.91 | -1.19% | 4.92 | 1.17% |
| 2025-11-24 | 25.25 | 25.50 | 25.07 | 25.21 | -0.24% | 4.67 | 1.09% |
| 2025-11-21 | 25.07 | 25.57 | 24.96 | 25.27 | 0.00% | 8.26 | 1.93% |