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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.81 | 6.12 | 5.81 | 5.93 | +2.07% | 0.73 | 1.58% |
| 2025-12-17 | 5.85 | 5.88 | 5.72 | 5.81 | -0.51% | 0.50 | 1.12% |
| 2025-12-16 | 6.00 | 6.02 | 5.83 | 5.84 | -2.50% | 0.33 | 0.73% |
| 2025-12-15 | 5.91 | 6.01 | 5.82 | 5.99 | +0.50% | 0.43 | 0.95% |
| 2025-12-12 | 5.99 | 6.06 | 5.95 | 5.96 | -0.33% | 0.37 | 0.80% |
| 2025-12-11 | 6.14 | 6.14 | 5.97 | 5.98 | -2.61% | 0.55 | 1.18% |
| 2025-12-10 | 6.13 | 6.17 | 6.07 | 6.14 | 0.00% | 0.30 | 0.65% |
| 2025-12-09 | 6.18 | 6.24 | 6.12 | 6.14 | -0.97% | 0.34 | 0.72% |
| 2025-12-08 | 6.28 | 6.29 | 6.18 | 6.20 | -0.32% | 0.33 | 0.68% |
| 2025-12-05 | 6.17 | 6.23 | 6.13 | 6.22 | +0.97% | 0.31 | 0.65% |
| 2025-12-04 | 6.28 | 6.31 | 6.15 | 6.16 | -1.75% | 0.32 | 0.68% |
| 2025-12-03 | 6.25 | 6.29 | 6.22 | 6.27 | +0.48% | 0.32 | 0.67% |
| 2025-12-02 | 6.26 | 6.29 | 6.19 | 6.24 | -0.95% | 0.31 | 0.65% |
| 2025-12-01 | 6.31 | 6.39 | 6.27 | 6.30 | -0.16% | 0.37 | 0.76% |
| 2025-11-28 | 6.22 | 6.32 | 6.22 | 6.31 | +0.80% | 0.33 | 0.69% |
| 2025-11-27 | 6.25 | 6.31 | 6.23 | 6.26 | -0.16% | 0.30 | 0.63% |
| 2025-11-26 | 6.42 | 6.43 | 6.25 | 6.27 | -2.03% | 0.36 | 0.75% |
| 2025-11-25 | 6.35 | 6.43 | 6.35 | 6.40 | +1.27% | 0.35 | 0.72% |
| 2025-11-24 | 6.26 | 6.38 | 6.15 | 6.32 | +2.10% | 0.52 | 1.09% |
| 2025-11-21 | 6.39 | 6.43 | 6.12 | 6.19 | -3.88% | 0.89 | 1.86% |