新筑股份 sz.002480
6.07
-2.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.23 | 6.28 | 6.00 | 6.07 | -2.57% | 1.06 | 2.27% |
| 2026-05-22 | 6.18 | 6.32 | 6.05 | 6.23 | +1.63% | 0.82 | 1.72% |
| 2026-05-21 | 6.26 | 6.41 | 6.10 | 6.13 | -1.92% | 1.06 | 2.20% |
| 2026-05-20 | 6.31 | 6.38 | 6.16 | 6.25 | -1.57% | 0.67 | 1.40% |
| 2026-05-19 | 6.20 | 6.43 | 6.14 | 6.35 | +2.75% | 0.88 | 1.83% |
| 2026-05-18 | 6.28 | 6.28 | 6.11 | 6.18 | -1.44% | 0.84 | 1.78% |
| 2026-05-15 | 6.32 | 6.39 | 6.19 | 6.27 | -0.95% | 0.87 | 1.80% |
| 2026-05-14 | 6.46 | 6.52 | 6.33 | 6.33 | -2.01% | 0.99 | 2.01% |
| 2026-05-13 | 6.45 | 6.61 | 6.42 | 6.46 | -0.46% | 1.03 | 2.07% |
| 2026-05-12 | 6.85 | 6.90 | 6.43 | 6.49 | -1.37% | 1.63 | 3.23% |
| 2026-05-11 | 6.70 | 6.76 | 6.52 | 6.58 | -1.94% | 1.25 | 2.48% |
| 2026-05-08 | 6.58 | 6.79 | 6.54 | 6.71 | +2.29% | 1.12 | 2.18% |
| 2026-05-07 | 6.60 | 6.68 | 6.55 | 6.56 | -0.91% | 0.84 | 1.66% |
| 2026-05-06 | 6.60 | 6.68 | 6.55 | 6.62 | +0.30% | 1.07 | 2.11% |
| 2026-04-30 | 6.58 | 6.71 | 6.54 | 6.60 | +0.30% | 0.82 | 1.61% |
| 2026-04-29 | 6.46 | 6.65 | 6.46 | 6.58 | 0.00% | 0.85 | 1.69% |
| 2026-04-28 | 6.72 | 6.75 | 6.47 | 6.58 | -2.23% | 1.53 | 3.03% |
| 2026-04-27 | 6.26 | 6.78 | 6.20 | 6.73 | +7.85% | 2.60 | 5.19% |
| 2026-04-24 | 6.27 | 6.27 | 6.10 | 6.24 | -0.16% | 0.89 | 1.88% |
| 2026-04-23 | 6.22 | 6.28 | 6.12 | 6.25 | 0.00% | 0.76 | 1.59% |