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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.78 | 24.00 | 23.51 | 23.77 | -0.21% | 4.91 | 1.26% |
| 2025-10-22 | 23.88 | 24.07 | 23.74 | 23.82 | -0.13% | 2.68 | 0.69% |
| 2025-10-21 | 23.89 | 23.99 | 23.71 | 23.85 | -0.08% | 2.21 | 0.57% |
| 2025-10-20 | 24.08 | 24.15 | 23.62 | 23.87 | -0.50% | 2.74 | 0.70% |
| 2025-10-17 | 24.62 | 24.71 | 23.92 | 23.99 | -2.87% | 2.97 | 0.75% |
| 2025-10-16 | 24.77 | 25.06 | 24.66 | 24.70 | 0.00% | 2.90 | 0.72% |
| 2025-10-15 | 24.47 | 25.05 | 24.35 | 24.70 | +1.19% | 4.71 | 1.16% |
| 2025-10-14 | 24.26 | 24.65 | 24.21 | 24.41 | +0.87% | 3.61 | 0.90% |
| 2025-10-13 | 24.05 | 24.40 | 23.96 | 24.20 | -1.55% | 3.16 | 0.80% |
| 2025-10-10 | 23.91 | 24.59 | 23.85 | 24.58 | +2.63% | 5.87 | 1.47% |
| 2025-10-09 | 23.70 | 23.99 | 23.38 | 23.95 | +1.23% | 4.47 | 1.16% |
| 2025-09-30 | 24.09 | 24.16 | 23.66 | 23.66 | -1.74% | 4.14 | 1.06% |
| 2025-09-29 | 24.10 | 24.23 | 23.78 | 24.08 | -0.08% | 2.96 | 0.75% |
| 2025-09-26 | 24.18 | 24.18 | 23.88 | 24.10 | -0.45% | 2.59 | 0.66% |
| 2025-09-25 | 24.35 | 24.44 | 24.14 | 24.21 | +0.04% | 2.10 | 0.53% |
| 2025-09-24 | 24.10 | 24.30 | 24.00 | 24.20 | +0.41% | 2.63 | 0.67% |
| 2025-09-23 | 24.28 | 24.34 | 23.74 | 24.10 | -1.03% | 4.21 | 1.07% |
| 2025-09-22 | 24.80 | 24.86 | 24.27 | 24.35 | -1.74% | 3.33 | 0.83% |
| 2025-09-19 | 24.80 | 24.97 | 24.71 | 24.78 | -0.28% | 2.56 | 0.63% |
| 2025-09-18 | 25.28 | 25.28 | 24.77 | 24.85 | -1.74% | 3.75 | 0.92% |