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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.31 | 6.49 | 6.22 | 6.25 | -0.48% | 0.80 | 1.67% |
| 2026-04-21 | 6.14 | 6.32 | 6.12 | 6.28 | +2.28% | 1.12 | 2.34% |
| 2026-04-20 | 6.11 | 6.23 | 6.06 | 6.14 | -0.16% | 0.69 | 1.47% |
| 2026-04-17 | 6.13 | 6.24 | 6.07 | 6.15 | 0.00% | 0.78 | 1.64% |
| 2026-04-16 | 6.08 | 6.17 | 6.03 | 6.15 | +1.32% | 0.58 | 1.23% |
| 2026-04-15 | 6.10 | 6.13 | 6.03 | 6.07 | -0.49% | 0.42 | 0.91% |
| 2026-04-14 | 6.10 | 6.20 | 6.01 | 6.10 | +0.66% | 0.55 | 1.19% |
| 2026-04-13 | 6.05 | 6.06 | 5.98 | 6.06 | +0.33% | 0.42 | 0.90% |
| 2026-04-10 | 6.07 | 6.16 | 6.03 | 6.04 | 0.00% | 0.46 | 0.99% |
| 2026-04-09 | 6.11 | 6.11 | 6.00 | 6.04 | -1.63% | 0.49 | 1.05% |
| 2026-04-08 | 6.06 | 6.15 | 6.03 | 6.14 | +2.68% | 0.65 | 1.39% |
| 2026-04-07 | 6.03 | 6.08 | 5.96 | 5.98 | -0.83% | 0.52 | 1.12% |
| 2026-04-03 | 6.10 | 6.14 | 5.95 | 6.03 | -1.95% | 0.80 | 1.73% |
| 2026-04-02 | 6.30 | 6.33 | 6.10 | 6.15 | -0.81% | 1.09 | 2.28% |
| 2026-04-01 | 6.34 | 6.38 | 6.13 | 6.20 | -0.80% | 1.03 | 2.15% |
| 2026-03-31 | 6.51 | 6.54 | 6.23 | 6.25 | -4.14% | 1.39 | 2.87% |
| 2026-03-30 | 6.18 | 6.60 | 6.16 | 6.52 | +4.65% | 2.58 | 5.23% |
| 2026-03-27 | 6.15 | 6.44 | 6.08 | 6.23 | +1.47% | 1.03 | 2.13% |
| 2026-03-26 | 6.34 | 6.35 | 6.11 | 6.14 | -3.31% | 0.76 | 1.60% |
| 2026-03-25 | 6.24 | 6.39 | 6.16 | 6.35 | +2.75% | 1.07 | 2.21% |