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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.23 | 6.38 | 6.16 | 6.31 | +1.94% | 0.85 | 1.76% |
| 2026-01-16 | 6.26 | 6.28 | 6.15 | 6.19 | -0.48% | 0.44 | 0.93% |
| 2026-01-15 | 6.20 | 6.26 | 6.19 | 6.22 | -0.64% | 0.43 | 0.90% |
| 2026-01-14 | 6.29 | 6.32 | 6.15 | 6.26 | -0.48% | 0.94 | 1.95% |
| 2026-01-13 | 6.30 | 6.37 | 6.25 | 6.29 | -0.16% | 0.80 | 1.64% |
| 2026-01-12 | 6.44 | 6.47 | 6.28 | 6.30 | -2.17% | 1.03 | 2.12% |
| 2026-01-09 | 6.39 | 6.48 | 6.32 | 6.44 | +0.78% | 0.87 | 1.77% |
| 2026-01-08 | 6.34 | 6.50 | 6.31 | 6.39 | +0.63% | 0.68 | 1.38% |
| 2026-01-07 | 6.30 | 6.44 | 6.18 | 6.35 | +0.47% | 0.54 | 1.10% |
| 2026-01-06 | 6.28 | 6.37 | 6.26 | 6.32 | +0.64% | 0.46 | 0.94% |
| 2026-01-05 | 6.29 | 6.29 | 6.15 | 6.28 | +0.96% | 0.67 | 1.41% |
| 2025-12-31 | 6.17 | 6.27 | 6.10 | 6.22 | +1.30% | 0.53 | 1.11% |
| 2025-12-30 | 6.27 | 6.27 | 6.11 | 6.14 | -2.54% | 0.79 | 1.66% |
| 2025-12-29 | 6.40 | 6.42 | 6.26 | 6.30 | -2.02% | 0.78 | 1.61% |
| 2025-12-26 | 6.45 | 6.52 | 6.37 | 6.43 | -0.62% | 0.50 | 1.00% |
| 2025-12-25 | 6.48 | 6.55 | 6.38 | 6.47 | +0.47% | 0.52 | 1.05% |
| 2025-12-24 | 6.49 | 6.51 | 6.33 | 6.44 | -1.08% | 0.69 | 1.41% |
| 2025-12-23 | 6.34 | 6.58 | 6.23 | 6.51 | +2.84% | 1.33 | 2.68% |
| 2025-12-22 | 6.20 | 6.44 | 6.11 | 6.33 | +2.10% | 0.92 | 1.92% |
| 2025-12-19 | 5.90 | 6.25 | 5.90 | 6.20 | +4.55% | 1.01 | 2.14% |