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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.85 | 6.97 | 6.81 | 6.93 | +1.17% | 1.25 | 2.36% |
| 2025-08-19 | 6.76 | 6.89 | 6.71 | 6.85 | +1.18% | 1.46 | 2.79% |
| 2025-08-18 | 6.85 | 6.85 | 6.54 | 6.77 | -1.17% | 2.71 | 5.30% |
| 2025-08-15 | 6.88 | 6.96 | 6.79 | 6.85 | -0.15% | 1.48 | 2.82% |
| 2025-08-14 | 7.24 | 7.25 | 6.84 | 6.86 | -4.59% | 2.69 | 5.02% |
| 2025-08-13 | 7.38 | 7.39 | 7.10 | 7.19 | -2.04% | 1.72 | 3.10% |
| 2025-08-12 | 7.26 | 7.36 | 7.21 | 7.34 | +0.96% | 1.16 | 2.07% |
| 2025-08-11 | 7.50 | 7.53 | 7.25 | 7.27 | -3.20% | 2.24 | 3.97% |
| 2025-08-08 | 7.49 | 7.55 | 7.35 | 7.51 | +1.49% | 1.25 | 2.18% |
| 2025-08-07 | 7.44 | 7.56 | 7.39 | 7.40 | -0.14% | 0.97 | 1.69% |
| 2025-08-06 | 7.43 | 7.46 | 7.31 | 7.41 | -0.27% | 0.82 | 1.45% |
| 2025-08-05 | 7.55 | 7.62 | 7.32 | 7.43 | -1.72% | 1.50 | 2.62% |
| 2025-08-04 | 7.08 | 7.57 | 7.08 | 7.56 | +3.85% | 1.89 | 3.32% |
| 2025-08-01 | 7.38 | 7.50 | 7.23 | 7.28 | -1.49% | 1.50 | 2.65% |
| 2025-07-31 | 7.20 | 7.49 | 7.20 | 7.39 | +2.21% | 1.72 | 3.05% |
| 2025-07-30 | 7.26 | 7.26 | 7.11 | 7.23 | +0.42% | 1.25 | 2.27% |
| 2025-07-29 | 7.12 | 7.35 | 7.12 | 7.20 | 0.00% | 1.58 | 2.84% |
| 2025-07-28 | 6.87 | 7.30 | 6.81 | 7.20 | +5.73% | 2.45 | 4.54% |
| 2025-07-25 | 6.75 | 6.87 | 6.66 | 6.81 | +1.04% | 1.12 | 2.16% |
| 2025-07-24 | 6.75 | 6.83 | 6.69 | 6.74 | 0.00% | 0.95 | 1.83% |