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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.60 | 6.63 | 6.37 | 6.44 | -2.87% | 0.91 | 1.82% |
| 2025-11-19 | 6.71 | 6.75 | 6.60 | 6.63 | -1.34% | 0.48 | 0.94% |
| 2025-11-18 | 6.73 | 6.76 | 6.68 | 6.72 | -0.44% | 0.41 | 0.81% |
| 2025-11-17 | 6.63 | 6.77 | 6.60 | 6.75 | +1.35% | 0.64 | 1.25% |
| 2025-11-14 | 6.69 | 6.70 | 6.63 | 6.66 | -1.04% | 0.58 | 1.13% |
| 2025-11-13 | 6.70 | 6.76 | 6.64 | 6.73 | +0.30% | 0.87 | 1.69% |
| 2025-11-12 | 6.82 | 6.86 | 6.70 | 6.71 | -1.90% | 0.97 | 1.87% |
| 2025-11-11 | 7.08 | 7.10 | 6.76 | 6.84 | -2.98% | 2.29 | 4.32% |
| 2025-11-10 | 7.80 | 7.80 | 7.00 | 7.05 | -3.03% | 3.61 | 6.52% |
| 2025-11-07 | 7.21 | 7.32 | 7.16 | 7.27 | +0.55% | 0.83 | 1.50% |
| 2025-11-06 | 7.30 | 7.35 | 7.22 | 7.23 | -0.96% | 0.89 | 1.59% |
| 2025-11-05 | 7.18 | 7.32 | 7.13 | 7.30 | +1.25% | 1.14 | 2.05% |
| 2025-11-04 | 7.03 | 7.30 | 7.03 | 7.21 | +1.84% | 1.72 | 3.12% |
| 2025-11-03 | 6.93 | 7.20 | 6.93 | 7.08 | +2.16% | 1.64 | 3.00% |
| 2025-10-31 | 6.83 | 7.02 | 6.77 | 6.93 | +1.46% | 1.02 | 1.92% |
| 2025-10-30 | 6.87 | 6.94 | 6.80 | 6.83 | -0.87% | 0.64 | 1.21% |
| 2025-10-29 | 6.90 | 7.00 | 6.85 | 6.89 | -0.14% | 0.76 | 1.43% |
| 2025-10-28 | 6.90 | 6.97 | 6.88 | 6.90 | -0.43% | 0.54 | 1.02% |
| 2025-10-27 | 7.03 | 7.09 | 6.90 | 6.93 | 0.00% | 0.88 | 1.63% |
| 2025-10-24 | 6.90 | 6.96 | 6.86 | 6.93 | +0.58% | 0.58 | 1.10% |