北新建材(000786)股票行情
北新建材(000786)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 26.59 | 26.39 | -0.18 | -0.68% | 26.30 | 26.67 | 86539 | 22857.99 | 0.53% |
| 2025-06-16 | 27.02 | 26.57 | -0.51 | -1.88% | 26.52 | 27.16 | 124709 | 33279.71 | 0.76% |
| 2025-06-13 | 27.68 | 27.08 | -0.56 | -2.03% | 26.92 | 27.68 | 107837 | 29325.35 | 0.66% |
| 2025-06-12 | 28.43 | 28.50 | 0.12 | 0.42% | 28.30 | 28.60 | 69923 | 19881.08 | 0.43% |
| 2025-06-11 | 28.24 | 28.38 | 0.15 | 0.53% | 28.22 | 28.60 | 83877 | 23842.30 | 0.51% |
| 2025-06-10 | 28.15 | 28.23 | -0.01 | -0.04% | 28.08 | 28.56 | 104055 | 29507.57 | 0.64% |
| 2025-06-09 | 28.27 | 28.24 | 0.05 | 0.18% | 28.15 | 28.31 | 61156 | 17250.80 | 0.37% |
| 2025-06-06 | 28.17 | 28.19 | 0.10 | 0.36% | 28.05 | 28.29 | 63456 | 17880.26 | 0.39% |
| 2025-06-05 | 28.48 | 28.09 | -0.37 | -1.30% | 28.03 | 28.51 | 103620 | 29155.42 | 0.63% |
| 2025-06-04 | 28.02 | 28.46 | 0.46 | 1.64% | 28.02 | 28.57 | 102783 | 29150.59 | 0.63% |
| 2025-06-03 | 28.51 | 28.00 | -0.67 | -2.34% | 27.81 | 28.65 | 190218 | 53421.23 | 1.17% |
| 2025-05-30 | 28.54 | 28.67 | 0.09 | 0.31% | 28.35 | 28.84 | 72198 | 20687.57 | 0.44% |
| 2025-05-29 | 28.43 | 28.58 | 0.15 | 0.53% | 28.30 | 28.62 | 58770 | 16746.13 | 0.36% |
| 2025-05-28 | 28.39 | 28.43 | 0.09 | 0.32% | 28.21 | 28.55 | 42992 | 12196.29 | 0.26% |
| 2025-05-27 | 28.48 | 28.34 | -0.16 | -0.56% | 28.31 | 28.92 | 80292 | 22940.82 | 0.49% |
| 2025-05-26 | 28.47 | 28.50 | 0.08 | 0.28% | 28.34 | 28.63 | 43186 | 12303.86 | 0.26% |
| 2025-05-23 | 28.61 | 28.42 | -0.18 | -0.63% | 28.42 | 28.75 | 54450 | 15550.92 | 0.33% |
| 2025-05-22 | 29.01 | 28.60 | -0.50 | -1.72% | 28.53 | 29.04 | 91781 | 26334.97 | 0.56% |
| 2025-05-21 | 29.07 | 29.10 | 0.03 | 0.10% | 28.84 | 29.16 | 57073 | 16538.25 | 0.35% |
| 2025-05-20 | 29.35 | 29.07 | -0.29 | -0.99% | 28.97 | 29.44 | 83744 | 24394.89 | 0.51% |
| 2025-05-19 | 29.31 | 29.36 | 0.01 | 0.03% | 29.23 | 29.73 | 52204 | 15387.73 | 0.32% |
| 2025-05-16 | 28.88 | 29.35 | 0.52 | 1.80% | 28.88 | 29.92 | 99703 | 29410.70 | 0.61% |
| 2025-05-15 | 29.10 | 28.83 | -0.38 | -1.30% | 28.81 | 29.25 | 60158 | 17455.20 | 0.37% |
| 2025-05-14 | 29.39 | 29.21 | -0.15 | -0.51% | 29.13 | 29.39 | 72999 | 21337.89 | 0.45% |
| 2025-05-13 | 29.36 | 29.36 | 0.12 | 0.41% | 29.20 | 29.70 | 68029 | 20036.28 | 0.42% |
| 2025-05-12 | 29.66 | 29.24 | -0.24 | -0.81% | 29.07 | 30.04 | 125017 | 36802.49 | 0.77% |
| 2025-05-09 | 29.30 | 29.48 | 0.12 | 0.41% | 29.14 | 29.69 | 103417 | 30515.62 | 0.63% |
| 2025-05-08 | 29.09 | 29.36 | 0.30 | 1.03% | 28.65 | 29.46 | 139566 | 40695.20 | 0.85% |
| 2025-05-07 | 28.98 | 29.06 | 0.67 | 2.36% | 28.93 | 30.12 | 247722 | 73134.96 | 1.52% |
| 2025-05-06 | 28.20 | 28.39 | 0.37 | 1.32% | 28.00 | 28.40 | 143102 | 40296.25 | 0.88% |
| 2025-04-30 | 28.45 | 28.02 | -0.36 | -1.27% | 27.99 | 28.47 | 123603 | 34799.89 | 0.76% |
| 2025-04-29 | 28.60 | 28.38 | -0.26 | -0.91% | 28.36 | 28.76 | 67235 | 19158.87 | 0.41% |
| 2025-04-28 | 29.54 | 28.64 | -0.89 | -3.01% | 28.50 | 29.58 | 141254 | 40616.71 | 0.87% |
| 2025-04-25 | 29.74 | 29.53 | -0.47 | -1.57% | 28.82 | 29.99 | 150550 | 44277.41 | 0.92% |
| 2025-04-24 | 29.63 | 30.00 | 0.35 | 1.18% | 29.59 | 30.10 | 69957 | 20926.51 | 0.43% |
| 2025-04-23 | 29.96 | 29.65 | -0.31 | -1.03% | 29.65 | 30.15 | 79119 | 23649.84 | 0.48% |
| 2025-04-22 | 29.50 | 29.96 | 0.40 | 1.35% | 29.36 | 30.06 | 84972 | 25388.56 | 0.52% |
| 2025-04-21 | 29.94 | 29.56 | -0.44 | -1.47% | 29.51 | 30.14 | 70446 | 20896.27 | 0.43% |
| 2025-04-18 | 29.88 | 30.00 | -0.08 | -0.27% | 29.68 | 30.15 | 62318 | 18621.95 | 0.38% |
| 2025-04-17 | 29.00 | 30.08 | 0.95 | 3.26% | 28.83 | 30.30 | 179469 | 53704.72 | 1.10% |
| 2025-04-16 | 28.91 | 29.13 | 0.13 | 0.45% | 28.67 | 29.20 | 86126 | 24918.37 | 0.53% |
| 2025-04-15 | 29.02 | 29.00 | -0.02 | -0.07% | 28.51 | 29.19 | 86566 | 24955.74 | 0.53% |
| 2025-04-14 | 29.59 | 29.02 | -0.60 | -2.03% | 28.93 | 29.78 | 132687 | 38798.72 | 0.81% |
| 2025-04-11 | 30.11 | 29.62 | -0.80 | -2.63% | 29.20 | 30.26 | 116242 | 34461.00 | 0.71% |
| 2025-04-10 | 30.08 | 30.42 | 0.18 | 0.60% | 29.91 | 30.71 | 133562 | 40445.62 | 0.82% |
| 2025-04-09 | 28.60 | 30.24 | 1.38 | 4.78% | 28.20 | 30.58 | 239352 | 70500.38 | 1.47% |
| 2025-04-08 | 28.40 | 28.86 | 0.52 | 1.83% | 28.35 | 29.35 | 193747 | 55903.43 | 1.19% |
| 2025-04-07 | 28.10 | 28.34 | -1.25 | -4.22% | 27.36 | 28.99 | 174860 | 49539.04 | 1.07% |
| 2025-04-03 | 29.21 | 29.59 | 0.13 | 0.44% | 29.04 | 30.00 | 114809 | 34104.57 | 0.70% |
| 2025-04-02 | 30.08 | 29.46 | -0.65 | -2.16% | 29.40 | 30.20 | 76734 | 22841.85 | 0.47% |
| 2025-04-01 | 29.02 | 30.11 | 1.01 | 3.47% | 28.95 | 30.27 | 139375 | 41646.97 | 0.85% |
| 2025-03-31 | 29.12 | 29.10 | 0.05 | 0.17% | 28.76 | 29.42 | 110110 | 32049.15 | 0.67% |
| 2025-03-28 | 28.64 | 29.05 | 0.28 | 0.97% | 28.64 | 29.35 | 111157 | 32369.65 | 0.68% |
| 2025-03-27 | 28.00 | 28.77 | -0.06 | -0.21% | 27.70 | 29.03 | 201516 | 57322.76 | 1.23% |
| 2025-03-26 | 29.50 | 28.83 | -0.62 | -2.11% | 28.82 | 29.62 | 117043 | 33952.69 | 0.72% |
| 2025-03-25 | 29.90 | 29.45 | -0.53 | -1.77% | 29.40 | 30.06 | 84902 | 25149.54 | 0.52% |
| 2025-03-24 | 30.23 | 29.98 | -0.27 | -0.89% | 29.76 | 30.48 | 92823 | 27875.51 | 0.57% |
| 2025-03-21 | 30.11 | 30.25 | 0.05 | 0.17% | 30.02 | 30.70 | 75191 | 22797.43 | 0.46% |
| 2025-03-20 | 30.60 | 30.20 | -0.52 | -1.69% | 30.14 | 30.84 | 62376 | 18978.83 | 0.38% |
| 2025-03-19 | 30.68 | 30.72 | -0.03 | -0.10% | 30.50 | 30.94 | 68324 | 20940.62 | 0.42% |
| 2025-03-18 | 30.88 | 30.75 | -0.25 | -0.81% | 30.43 | 31.14 | 67298 | 20644.70 | 0.41% |
| 2025-03-17 | 30.40 | 31.00 | 0.73 | 2.41% | 30.40 | 31.20 | 137752 | 42614.64 | 0.84% |
| 2025-03-14 | 30.02 | 30.27 | 0.27 | 0.90% | 29.73 | 30.30 | 145098 | 43525.89 | 0.89% |
| 2025-03-13 | 29.80 | 30.00 | 0.15 | 0.50% | 29.73 | 30.37 | 95013 | 28549.41 | 0.58% |
| 2025-03-12 | 30.14 | 29.85 | -0.31 | -1.03% | 29.61 | 30.15 | 67609 | 20189.11 | 0.41% |
| 2025-03-11 | 29.80 | 30.16 | 0.10 | 0.33% | 29.61 | 30.18 | 86740 | 26003.00 | 0.53% |
| 2025-03-10 | 29.75 | 30.06 | 0.55 | 1.86% | 29.55 | 30.28 | 145387 | 43567.64 | 0.89% |
| 2025-03-07 | 29.45 | 29.51 | -0.07 | -0.24% | 29.32 | 29.68 | 92098 | 27215.35 | 0.56% |
| 2025-03-06 | 29.71 | 29.58 | -0.07 | -0.24% | 29.03 | 29.92 | 147266 | 43130.07 | 0.90% |
| 2025-03-05 | 29.49 | 29.65 | 0.11 | 0.37% | 29.31 | 30.00 | 117243 | 34840.56 | 0.72% |
| 2025-03-04 | 29.20 | 29.54 | 0.36 | 1.23% | 29.10 | 29.68 | 132024 | 38961.64 | 0.81% |
| 2025-03-03 | 28.90 | 29.18 | 0.37 | 1.28% | 28.90 | 29.42 | 141463 | 41291.59 | 0.87% |
| 2025-02-28 | 28.52 | 28.81 | 0.20 | 0.70% | 28.45 | 29.42 | 225327 | 65529.79 | 1.38% |
| 2025-02-27 | 28.16 | 28.61 | 0.39 | 1.38% | 28.13 | 28.68 | 151254 | 43049.60 | 0.93% |
| 2025-02-26 | 28.34 | 28.22 | -0.11 | -0.39% | 28.00 | 28.75 | 139155 | 39298.31 | 0.85% |
| 2025-02-25 | 28.90 | 28.33 | -0.70 | -2.41% | 28.26 | 29.00 | 144772 | 41357.53 | 0.89% |
| 2025-02-24 | 28.52 | 29.03 | 0.50 | 1.75% | 28.43 | 29.50 | 187550 | 54736.41 | 1.15% |
| 2025-02-21 | 28.87 | 28.53 | -0.39 | -1.35% | 28.28 | 29.00 | 161186 | 45970.82 | 0.99% |
| 2025-02-20 | 28.80 | 28.92 | 0.10 | 0.35% | 28.50 | 28.97 | 74306 | 21389.45 | 0.46% |
| 2025-02-19 | 28.72 | 28.82 | -0.01 | -0.03% | 28.42 | 28.95 | 116316 | 33364.45 | 0.71% |
深证大盘股票行情在线 K线走势图
