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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.06 | 6.19 | 5.92 | 5.96 | -1.81% | 1.50 | 3.25% |
| 2025-06-24 | 5.89 | 6.08 | 5.89 | 6.07 | +2.71% | 1.30 | 2.84% |
| 2025-06-23 | 5.98 | 6.02 | 5.85 | 5.91 | -1.99% | 1.38 | 3.02% |
| 2025-06-20 | 6.32 | 6.32 | 6.03 | 6.03 | -4.74% | 1.03 | 2.19% |
| 2025-06-19 | 6.25 | 6.47 | 6.23 | 6.33 | +0.64% | 0.96 | 1.98% |
| 2025-06-18 | 6.32 | 6.39 | 6.19 | 6.29 | -1.26% | 1.01 | 2.11% |
| 2025-06-17 | 6.30 | 6.50 | 6.30 | 6.37 | +2.08% | 1.31 | 2.67% |
| 2025-06-16 | 6.20 | 6.34 | 6.16 | 6.24 | -0.79% | 1.24 | 2.58% |
| 2025-06-13 | 6.73 | 6.73 | 6.26 | 6.29 | -5.98% | 2.31 | 4.67% |
| 2025-06-12 | 6.80 | 6.98 | 6.67 | 6.69 | -7.21% | 3.06 | 5.82% |
| 2025-06-11 | 7.91 | 7.91 | 6.62 | 7.21 | +0.28% | 6.83 | 12.50% |
| 2025-06-10 | 7.19 | 7.19 | 7.19 | 7.19 | +9.94% | 0.56 | 1.01% |
| 2025-06-09 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-06-06 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-06-05 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-06-04 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-06-03 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-05-30 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-05-29 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-05-28 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |