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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-05-26 | 6.54 | 6.54 | 6.54 | 6.54 | nan% | nan | nan% |
| 2025-05-23 | 6.61 | 6.71 | 6.45 | 6.54 | -0.15% | 2.07 | 4.10% |
| 2025-05-22 | 6.25 | 6.75 | 6.13 | 6.55 | +5.65% | 2.90 | 5.85% |
| 2025-05-21 | 6.32 | 6.36 | 6.16 | 6.20 | +0.32% | 1.71 | 3.57% |
| 2025-05-20 | 6.05 | 6.25 | 6.04 | 6.18 | +3.52% | 1.78 | 3.77% |
| 2025-05-19 | 5.65 | 5.98 | 5.58 | 5.97 | +6.23% | 1.44 | 3.21% |
| 2025-05-16 | 5.56 | 5.70 | 5.55 | 5.62 | +0.54% | 0.52 | 1.20% |
| 2025-05-15 | 5.61 | 5.65 | 5.52 | 5.59 | 0.00% | 0.40 | 0.92% |
| 2025-05-14 | 5.70 | 5.75 | 5.54 | 5.59 | -2.10% | 0.83 | 1.92% |
| 2025-05-13 | 5.78 | 5.83 | 5.70 | 5.71 | -0.70% | 0.67 | 1.51% |
| 2025-05-12 | 5.86 | 5.93 | 5.66 | 5.75 | -1.03% | 1.18 | 2.67% |
| 2025-05-09 | 5.78 | 5.89 | 5.70 | 5.81 | +0.35% | 0.88 | 1.98% |
| 2025-05-08 | 5.76 | 5.86 | 5.73 | 5.79 | +0.35% | 0.71 | 1.60% |
| 2025-05-07 | 5.77 | 5.87 | 5.69 | 5.77 | 0.00% | 1.16 | 2.62% |
| 2025-05-06 | 5.49 | 5.79 | 5.42 | 5.77 | +5.87% | 1.62 | 3.73% |