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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.00 | 25.54 | 23.93 | 25.27 | +5.69% | 11.09 | 2.62% |
| 2025-11-19 | 24.25 | 24.35 | 23.80 | 23.91 | -1.40% | 2.47 | 0.61% |
| 2025-11-18 | 24.16 | 24.55 | 24.12 | 24.25 | +0.17% | 3.26 | 0.79% |
| 2025-11-17 | 24.64 | 24.66 | 24.09 | 24.21 | -1.78% | 4.31 | 1.05% |
| 2025-11-14 | 24.53 | 24.95 | 24.46 | 24.65 | 0.00% | 7.54 | 1.80% |
| 2025-11-13 | 24.66 | 24.91 | 24.60 | 24.65 | -0.28% | 5.49 | 1.32% |
| 2025-11-12 | 24.58 | 24.95 | 24.51 | 24.72 | +0.45% | 6.38 | 1.53% |
| 2025-11-11 | 24.55 | 24.95 | 24.30 | 24.61 | +0.29% | 8.62 | 2.07% |
| 2025-11-10 | 24.39 | 24.66 | 24.18 | 24.54 | +0.99% | 6.40 | 1.55% |
| 2025-11-07 | 24.15 | 24.59 | 24.09 | 24.30 | +0.62% | 5.53 | 1.34% |
| 2025-11-06 | 24.20 | 24.35 | 24.11 | 24.15 | -0.45% | 4.52 | 1.14% |
| 2025-11-05 | 23.58 | 24.40 | 23.49 | 24.26 | +2.45% | 6.17 | 1.56% |
| 2025-11-04 | 24.07 | 24.07 | 23.55 | 23.68 | -1.62% | 4.42 | 1.14% |
| 2025-11-03 | 23.88 | 24.15 | 23.74 | 24.07 | +1.26% | 4.28 | 1.09% |
| 2025-10-31 | 23.56 | 23.89 | 23.55 | 23.77 | +0.85% | 3.39 | 0.87% |
| 2025-10-30 | 23.94 | 24.05 | 23.57 | 23.57 | -1.50% | 4.02 | 1.03% |
| 2025-10-29 | 23.40 | 24.05 | 23.21 | 23.93 | +2.18% | 6.01 | 1.55% |
| 2025-10-28 | 23.56 | 23.65 | 23.25 | 23.42 | -0.97% | 3.49 | 0.91% |
| 2025-10-27 | 23.23 | 23.83 | 23.09 | 23.65 | +0.90% | 5.91 | 1.53% |
| 2025-10-24 | 23.78 | 23.82 | 23.42 | 23.44 | -1.39% | 4.23 | 1.10% |