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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.80 | 6.86 | 6.64 | 6.74 | -0.74% | 1.31 | 2.54% |
| 2025-07-22 | 6.70 | 6.88 | 6.55 | 6.79 | +0.89% | 1.81 | 3.51% |
| 2025-07-21 | 6.35 | 6.80 | 6.35 | 6.73 | +5.98% | 2.20 | 4.31% |
| 2025-07-18 | 6.40 | 6.43 | 6.29 | 6.35 | -0.78% | 0.63 | 1.30% |
| 2025-07-17 | 6.45 | 6.46 | 6.34 | 6.40 | 0.00% | 0.49 | 1.00% |
| 2025-07-16 | 6.39 | 6.44 | 6.34 | 6.40 | +0.31% | 0.64 | 1.31% |
| 2025-07-15 | 6.37 | 6.45 | 6.24 | 6.38 | -0.47% | 0.84 | 1.74% |
| 2025-07-14 | 6.44 | 6.49 | 6.34 | 6.41 | -0.31% | 0.85 | 1.73% |
| 2025-07-11 | 6.60 | 6.60 | 6.41 | 6.43 | -2.13% | 0.99 | 2.00% |
| 2025-07-10 | 6.53 | 6.66 | 6.41 | 6.57 | +0.31% | 1.36 | 2.70% |
| 2025-07-09 | 6.55 | 6.66 | 6.48 | 6.55 | 0.00% | 1.51 | 2.99% |
| 2025-07-08 | 6.41 | 6.64 | 6.33 | 6.55 | +2.18% | 2.24 | 4.50% |
| 2025-07-07 | 6.07 | 6.43 | 6.04 | 6.41 | +6.13% | 2.10 | 4.37% |
| 2025-07-04 | 6.06 | 6.09 | 6.00 | 6.04 | -0.17% | 0.56 | 1.20% |
| 2025-07-03 | 6.08 | 6.11 | 6.02 | 6.05 | -0.49% | 0.49 | 1.06% |
| 2025-07-02 | 6.08 | 6.12 | 6.03 | 6.08 | -0.16% | 0.54 | 1.15% |
| 2025-07-01 | 6.20 | 6.20 | 6.04 | 6.09 | -1.14% | 0.73 | 1.57% |
| 2025-06-30 | 5.99 | 6.20 | 5.99 | 6.16 | +3.01% | 1.23 | 2.62% |
| 2025-06-27 | 5.86 | 6.09 | 5.86 | 5.98 | +1.87% | 1.13 | 2.45% |
| 2025-06-26 | 5.96 | 5.97 | 5.84 | 5.87 | -1.51% | 1.15 | 2.54% |