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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.24 | 6.37 | 6.18 | 6.32 | +2.10% | 0.67 | 1.38% |
| 2026-02-13 | 6.25 | 6.28 | 6.19 | 6.19 | -0.96% | 0.39 | 0.81% |
| 2026-02-12 | 6.33 | 6.36 | 6.25 | 6.25 | -1.26% | 0.44 | 0.90% |
| 2026-02-11 | 6.33 | 6.39 | 6.30 | 6.33 | 0.00% | 0.38 | 0.77% |
| 2026-02-10 | 6.31 | 6.40 | 6.30 | 6.33 | +0.32% | 0.49 | 1.01% |
| 2026-02-09 | 6.30 | 6.33 | 6.21 | 6.31 | +0.96% | 0.67 | 1.38% |
| 2026-02-06 | 6.25 | 6.30 | 6.17 | 6.25 | -0.16% | 0.41 | 0.86% |
| 2026-02-05 | 6.35 | 6.36 | 6.25 | 6.26 | -1.42% | 0.44 | 0.92% |
| 2026-02-04 | 6.35 | 6.40 | 6.28 | 6.35 | 0.00% | 0.59 | 1.20% |
| 2026-02-03 | 6.31 | 6.39 | 6.18 | 6.35 | +1.28% | 0.82 | 1.69% |
| 2026-02-02 | 6.02 | 6.47 | 5.99 | 6.27 | +3.29% | 1.93 | 3.98% |
| 2026-01-30 | 6.07 | 6.14 | 5.98 | 6.07 | 0.00% | 0.83 | 1.78% |
| 2026-01-29 | 6.16 | 6.22 | 5.99 | 6.07 | -1.78% | 0.88 | 1.89% |
| 2026-01-28 | 6.46 | 6.48 | 6.18 | 6.18 | -4.19% | 1.27 | 2.65% |
| 2026-01-27 | 6.26 | 6.47 | 6.26 | 6.45 | +2.38% | 1.01 | 2.05% |
| 2026-01-26 | 6.41 | 6.43 | 6.25 | 6.30 | -2.02% | 0.76 | 1.57% |
| 2026-01-23 | 6.31 | 6.44 | 6.30 | 6.43 | +1.42% | 0.81 | 1.66% |
| 2026-01-22 | 6.22 | 6.35 | 6.19 | 6.34 | +1.93% | 0.79 | 1.64% |
| 2026-01-21 | 6.19 | 6.32 | 6.17 | 6.22 | +0.48% | 0.59 | 1.25% |
| 2026-01-20 | 6.31 | 6.33 | 6.16 | 6.19 | -1.90% | 0.70 | 1.47% |