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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.95 | 6.95 | 6.82 | 6.89 | -0.58% | 0.47 | 0.89% |
| 2025-10-22 | 6.88 | 7.00 | 6.86 | 6.93 | +0.43% | 0.67 | 1.26% |
| 2025-10-21 | 6.78 | 6.90 | 6.76 | 6.90 | +1.77% | 0.64 | 1.22% |
| 2025-10-20 | 6.83 | 6.85 | 6.72 | 6.78 | -0.73% | 0.55 | 1.05% |
| 2025-10-17 | 6.88 | 6.92 | 6.78 | 6.83 | -0.58% | 0.67 | 1.29% |
| 2025-10-16 | 7.10 | 7.15 | 6.85 | 6.87 | -3.10% | 1.22 | 2.29% |
| 2025-10-15 | 6.94 | 7.10 | 6.85 | 7.09 | +2.31% | 1.05 | 1.95% |
| 2025-10-14 | 6.92 | 7.10 | 6.82 | 6.93 | +0.14% | 0.92 | 1.72% |
| 2025-10-13 | 6.80 | 6.98 | 6.63 | 6.92 | 0.00% | 0.96 | 1.82% |
| 2025-10-10 | 6.90 | 6.99 | 6.84 | 6.92 | +0.44% | 0.63 | 1.19% |
| 2025-10-09 | 7.00 | 7.00 | 6.84 | 6.89 | +2.07% | 0.76 | 1.43% |
| 2025-09-30 | 6.87 | 6.89 | 6.73 | 6.75 | -1.89% | 0.96 | 1.84% |
| 2025-09-29 | 6.83 | 6.99 | 6.78 | 6.88 | +1.18% | 0.71 | 1.34% |
| 2025-09-26 | 6.90 | 6.96 | 6.73 | 6.80 | -1.73% | 1.05 | 1.99% |
| 2025-09-25 | 6.93 | 6.99 | 6.91 | 6.92 | -0.72% | 0.53 | 1.00% |
| 2025-09-24 | 7.05 | 7.12 | 6.95 | 6.97 | -1.41% | 0.75 | 1.39% |
| 2025-09-23 | 6.89 | 7.07 | 6.78 | 7.07 | +1.73% | 1.06 | 2.01% |
| 2025-09-22 | 6.90 | 7.00 | 6.74 | 6.95 | +1.46% | 1.09 | 2.06% |
| 2025-09-19 | 6.93 | 6.99 | 6.83 | 6.85 | -0.72% | 0.68 | 1.29% |
| 2025-09-18 | 7.12 | 7.15 | 6.86 | 6.90 | -2.95% | 1.45 | 2.71% |