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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.96 | 6.18 | 5.84 | 6.18 | +6.00% | 1.24 | 2.69% |
| 2026-03-23 | 6.10 | 6.12 | 5.77 | 5.83 | -5.51% | 1.51 | 3.29% |
| 2026-03-20 | 6.35 | 6.52 | 6.16 | 6.17 | -2.83% | 1.21 | 2.50% |
| 2026-03-19 | 6.38 | 6.60 | 6.31 | 6.35 | -1.40% | 1.24 | 2.51% |
| 2026-03-18 | 6.39 | 6.52 | 6.36 | 6.44 | +0.94% | 0.89 | 1.80% |
| 2026-03-17 | 6.56 | 6.59 | 6.36 | 6.38 | -3.04% | 1.08 | 2.17% |
| 2026-03-16 | 6.79 | 6.80 | 6.46 | 6.58 | -3.24% | 1.85 | 3.65% |
| 2026-03-13 | 7.04 | 7.05 | 6.79 | 6.80 | -2.58% | 2.46 | 4.64% |
| 2026-03-12 | 7.10 | 7.30 | 6.95 | 6.98 | -0.29% | 2.53 | 4.66% |
| 2026-03-11 | 6.91 | 7.16 | 6.87 | 7.00 | +0.86% | 3.24 | 6.03% |
| 2026-03-10 | 6.66 | 7.28 | 6.66 | 6.94 | +3.74% | 4.40 | 8.13% |
| 2026-03-09 | 6.51 | 6.85 | 6.41 | 6.69 | +2.77% | 2.94 | 5.70% |
| 2026-03-06 | 6.03 | 6.65 | 6.01 | 6.51 | +7.25% | 2.55 | 5.16% |
| 2026-03-05 | 5.98 | 6.13 | 5.97 | 6.07 | +2.71% | 0.64 | 1.37% |
| 2026-03-04 | 5.92 | 5.99 | 5.84 | 5.91 | -1.34% | 0.75 | 1.66% |
| 2026-03-03 | 6.15 | 6.22 | 5.98 | 5.99 | -2.60% | 0.86 | 1.85% |
| 2026-03-02 | 6.38 | 6.38 | 6.13 | 6.15 | -3.91% | 1.14 | 2.38% |
| 2026-02-27 | 6.30 | 6.43 | 6.26 | 6.40 | +1.43% | 0.76 | 1.57% |
| 2026-02-26 | 6.32 | 6.40 | 6.27 | 6.31 | -0.16% | 0.51 | 1.05% |
| 2026-02-25 | 6.34 | 6.38 | 6.28 | 6.32 | 0.00% | 0.63 | 1.30% |