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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.28 | 7.28 | 7.08 | 7.11 | -1.93% | 1.07 | 1.95% |
| 2025-09-16 | 7.00 | 7.30 | 6.98 | 7.25 | +3.57% | 1.79 | 3.23% |
| 2025-09-15 | 6.94 | 7.07 | 6.93 | 7.00 | +1.01% | 0.90 | 1.67% |
| 2025-09-12 | 7.00 | 7.03 | 6.88 | 6.93 | -1.28% | 0.90 | 1.68% |
| 2025-09-11 | 6.86 | 7.03 | 6.76 | 7.02 | +2.63% | 1.00 | 1.87% |
| 2025-09-10 | 6.92 | 6.93 | 6.81 | 6.84 | -1.16% | 0.68 | 1.30% |
| 2025-09-09 | 6.89 | 7.07 | 6.89 | 6.92 | -0.29% | 0.77 | 1.44% |
| 2025-09-08 | 6.92 | 6.96 | 6.82 | 6.94 | +0.58% | 0.70 | 1.33% |
| 2025-09-05 | 6.80 | 6.92 | 6.80 | 6.90 | +1.47% | 0.63 | 1.20% |
| 2025-09-04 | 6.79 | 6.91 | 6.73 | 6.80 | 0.00% | 0.86 | 1.65% |
| 2025-09-03 | 6.99 | 6.99 | 6.77 | 6.80 | -1.73% | 0.74 | 1.41% |
| 2025-09-02 | 6.93 | 7.00 | 6.87 | 6.92 | -0.72% | 0.83 | 1.55% |
| 2025-09-01 | 6.99 | 7.08 | 6.90 | 6.97 | +1.31% | 0.98 | 1.82% |
| 2025-08-29 | 6.95 | 6.95 | 6.80 | 6.88 | -1.01% | 1.00 | 1.89% |
| 2025-08-28 | 6.99 | 7.01 | 6.86 | 6.95 | -0.57% | 1.29 | 2.42% |
| 2025-08-27 | 7.12 | 7.24 | 6.96 | 6.99 | -2.78% | 1.80 | 3.29% |
| 2025-08-26 | 7.14 | 7.25 | 7.05 | 7.19 | +0.70% | 1.46 | 2.67% |
| 2025-08-25 | 7.46 | 7.48 | 7.09 | 7.14 | -1.79% | 2.35 | 4.22% |
| 2025-08-22 | 6.86 | 7.34 | 6.81 | 7.27 | +6.44% | 2.87 | 5.22% |
| 2025-08-21 | 6.97 | 6.97 | 6.81 | 6.83 | -1.44% | 1.06 | 2.00% |