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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.17 | 25.36 | 25.01 | 25.29 | +0.52% | 2.76 | 0.67% |
| 2025-09-16 | 25.28 | 25.36 | 25.01 | 25.16 | -0.47% | 2.70 | 0.66% |
| 2025-09-15 | 25.31 | 25.40 | 25.25 | 25.28 | -0.12% | 1.87 | 0.45% |
| 2025-09-12 | 25.70 | 25.72 | 25.27 | 25.31 | -1.52% | 4.13 | 0.99% |
| 2025-09-11 | 25.44 | 25.71 | 25.38 | 25.70 | +0.78% | 2.54 | 0.61% |
| 2025-09-10 | 25.99 | 26.00 | 25.49 | 25.50 | -1.73% | 3.29 | 0.79% |
| 2025-09-09 | 25.83 | 26.04 | 25.71 | 25.95 | +0.23% | 3.54 | 0.84% |
| 2025-09-08 | 25.54 | 25.93 | 25.40 | 25.89 | +1.33% | 3.82 | 0.91% |
| 2025-09-05 | 25.45 | 25.56 | 25.35 | 25.55 | +0.20% | 3.28 | 0.79% |
| 2025-09-04 | 25.72 | 25.77 | 25.26 | 25.50 | -0.86% | 4.65 | 1.13% |
| 2025-09-03 | 25.86 | 25.97 | 25.65 | 25.72 | -0.46% | 3.44 | 0.83% |
| 2025-09-02 | 26.30 | 26.37 | 25.70 | 25.84 | -1.64% | 7.46 | 1.78% |
| 2025-09-01 | 26.69 | 26.69 | 26.17 | 26.27 | -1.61% | 4.69 | 1.10% |
| 2025-08-29 | 26.66 | 27.31 | 26.53 | 26.70 | +1.21% | 4.92 | 1.14% |
| 2025-08-28 | 26.48 | 26.64 | 25.94 | 26.38 | -0.38% | 4.03 | 0.95% |
| 2025-08-27 | 27.20 | 27.25 | 26.46 | 26.48 | -2.86% | 6.05 | 1.39% |
| 2025-08-26 | 27.06 | 27.38 | 26.89 | 27.26 | +0.89% | 6.10 | 1.39% |
| 2025-08-25 | 26.70 | 27.15 | 26.61 | 27.02 | +1.58% | 7.84 | 1.80% |
| 2025-08-22 | 26.50 | 26.65 | 26.35 | 26.60 | +0.38% | 4.14 | 0.97% |
| 2025-08-21 | 26.40 | 26.90 | 26.33 | 26.50 | +0.68% | 6.23 | 1.45% |