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 |
|---|
| 2025-09-16 | 25.28 | 25.16 | -0.12 | -0.47% | 25.01 | 25.36 | 107428 | 27018.12 | 0.66% |
| 2025-09-15 | 25.31 | 25.28 | -0.03 | -0.12% | 25.25 | 25.40 | 73774 | 18674.94 | 0.45% |
| 2025-09-12 | 25.70 | 25.31 | -0.39 | -1.52% | 25.27 | 25.72 | 162343 | 41345.03 | 0.99% |
| 2025-09-11 | 25.44 | 25.70 | 0.20 | 0.78% | 25.38 | 25.71 | 99659 | 25437.30 | 0.61% |
| 2025-09-10 | 25.99 | 25.50 | -0.45 | -1.73% | 25.49 | 26.00 | 128374 | 32855.80 | 0.79% |
| 2025-09-09 | 25.83 | 25.95 | 0.06 | 0.23% | 25.71 | 26.04 | 136865 | 35409.61 | 0.84% |
| 2025-09-08 | 25.54 | 25.89 | 0.34 | 1.33% | 25.40 | 25.93 | 148467 | 38216.42 | 0.91% |
| 2025-09-05 | 25.45 | 25.55 | 0.05 | 0.20% | 25.35 | 25.56 | 128930 | 32823.72 | 0.80% |
| 2025-09-04 | 25.72 | 25.50 | -0.22 | -0.86% | 25.26 | 25.77 | 182650 | 46496.21 | 1.13% |
| 2025-09-03 | 25.86 | 25.72 | -0.12 | -0.46% | 25.65 | 25.97 | 133576 | 34440.17 | 0.83% |
| 2025-09-02 | 26.30 | 25.84 | -0.43 | -1.64% | 25.70 | 26.37 | 288264 | 74602.12 | 1.78% |
| 2025-09-01 | 26.69 | 26.27 | -0.43 | -1.61% | 26.17 | 26.69 | 177957 | 46868.38 | 1.10% |
| 2025-08-29 | 26.66 | 26.70 | 0.32 | 1.21% | 26.53 | 27.31 | 183543 | 49243.42 | 1.14% |
| 2025-08-28 | 26.48 | 26.38 | -0.10 | -0.38% | 25.94 | 26.64 | 153144 | 40341.80 | 0.95% |
| 2025-08-27 | 27.20 | 26.48 | -0.78 | -2.86% | 26.46 | 27.25 | 225124 | 60457.68 | 1.39% |
| 2025-08-26 | 27.06 | 27.26 | 0.24 | 0.89% | 26.89 | 27.38 | 224246 | 60962.20 | 1.39% |
| 2025-08-25 | 26.70 | 27.02 | 0.42 | 1.58% | 26.61 | 27.15 | 291510 | 78405.29 | 1.80% |
| 2025-08-22 | 26.50 | 26.60 | 0.10 | 0.38% | 26.35 | 26.65 | 156245 | 41410.62 | 0.97% |
| 2025-08-21 | 26.40 | 26.50 | 0.18 | 0.68% | 26.33 | 26.90 | 233950 | 62257.43 | 1.45% |
| 2025-08-20 | 26.63 | 26.32 | -0.36 | -1.35% | 26.22 | 26.63 | 168811 | 44409.57 | 1.04% |
| 2025-08-19 | 26.61 | 26.68 | -0.13 | -0.48% | 26.27 | 26.78 | 236067 | 62540.49 | 1.45% |
| 2025-08-18 | 26.95 | 26.81 | -0.07 | -0.26% | 26.65 | 27.02 | 167381 | 44930.07 | 1.03% |
| 2025-08-15 | 26.51 | 26.88 | 0.37 | 1.40% | 26.41 | 27.13 | 188102 | 50613.94 | 1.15% |
| 2025-08-14 | 26.75 | 26.51 | -0.22 | -0.82% | 26.51 | 27.06 | 158860 | 42614.22 | 0.97% |
| 2025-08-13 | 26.84 | 26.73 | -0.11 | -0.41% | 26.56 | 26.90 | 154303 | 41214.03 | 0.95% |
| 2025-08-12 | 26.74 | 26.84 | 0.05 | 0.19% | 26.60 | 26.86 | 105124 | 28094.29 | 0.64% |
| 2025-08-11 | 26.39 | 26.79 | 0.46 | 1.75% | 26.39 | 26.98 | 188779 | 50577.65 | 1.16% |
| 2025-08-08 | 26.22 | 26.33 | 0.11 | 0.42% | 26.16 | 26.55 | 110424 | 29156.96 | 0.68% |
| 2025-08-07 | 26.45 | 26.22 | -0.18 | -0.68% | 26.15 | 26.53 | 108867 | 28599.27 | 0.67% |
| 2025-08-06 | 26.16 | 26.40 | 0.32 | 1.23% | 26.00 | 26.55 | 186144 | 48982.27 | 1.14% |
| 2025-08-05 | 26.11 | 26.08 | 0.00 | 0.00% | 26.01 | 26.30 | 143242 | 37381.14 | 0.88% |
| 2025-08-04 | 26.03 | 26.08 | -0.02 | -0.08% | 25.90 | 26.13 | 96291 | 25035.06 | 0.59% |
| 2025-08-01 | 26.12 | 26.10 | 0.01 | 0.04% | 25.87 | 26.20 | 101146 | 26361.11 | 0.62% |
| 2025-07-31 | 26.59 | 26.09 | -0.59 | -2.21% | 26.01 | 26.67 | 219555 | 57436.23 | 1.34% |
| 2025-07-30 | 26.60 | 26.68 | 0.03 | 0.11% | 26.12 | 27.03 | 201119 | 53649.50 | 1.23% |
| 2025-07-29 | 26.64 | 26.65 | 0.06 | 0.23% | 26.35 | 26.99 | 169944 | 45161.89 | 1.04% |
| 2025-07-28 | 26.96 | 26.59 | -0.33 | -1.23% | 26.47 | 27.00 | 154797 | 41175.04 | 0.95% |
| 2025-07-25 | 27.30 | 26.92 | -0.46 | -1.68% | 26.78 | 27.35 | 181441 | 48994.36 | 1.11% |
| 2025-07-24 | 27.34 | 27.38 | -0.04 | -0.15% | 27.03 | 27.67 | 221259 | 60517.16 | 1.36% |
| 2025-07-23 | 28.49 | 27.42 | -0.63 | -2.25% | 27.41 | 28.60 | 286302 | 79378.73 | 1.75% |
| 2025-07-22 | 27.05 | 28.05 | 1.13 | 4.20% | 26.58 | 28.08 | 387251 | 106028.27 | 2.37% |
| 2025-07-21 | 25.99 | 26.92 | 1.17 | 4.54% | 25.97 | 26.96 | 312119 | 82912.25 | 1.91% |
| 2025-07-18 | 25.95 | 25.75 | -0.20 | -0.77% | 25.68 | 26.00 | 141318 | 36418.63 | 0.87% |
| 2025-07-17 | 26.00 | 25.95 | -0.05 | -0.19% | 25.85 | 26.12 | 72667 | 18829.27 | 0.45% |
| 2025-07-16 | 25.80 | 26.00 | 0.23 | 0.89% | 25.68 | 26.10 | 99885 | 25949.46 | 0.61% |
| 2025-07-15 | 26.46 | 25.77 | -0.74 | -2.79% | 25.65 | 26.85 | 225501 | 58937.25 | 1.38% |
| 2025-07-14 | 26.50 | 26.51 | 0.01 | 0.04% | 26.41 | 26.94 | 115979 | 30853.51 | 0.71% |
| 2025-07-11 | 26.30 | 26.50 | 0.35 | 1.34% | 26.03 | 26.66 | 192049 | 50807.90 | 1.18% |
| 2025-07-10 | 26.72 | 26.15 | -0.65 | -2.43% | 26.05 | 26.80 | 191446 | 50291.83 | 1.17% |
| 2025-07-09 | 26.90 | 26.80 | -0.08 | -0.30% | 26.71 | 27.27 | 92083 | 24785.58 | 0.56% |
| 2025-07-08 | 26.85 | 26.88 | 0.05 | 0.19% | 26.85 | 27.40 | 111924 | 30302.01 | 0.69% |
| 2025-07-07 | 26.86 | 26.83 | -0.04 | -0.15% | 26.80 | 27.18 | 64579 | 17415.18 | 0.40% |
| 2025-07-04 | 26.71 | 26.87 | 0.15 | 0.56% | 26.59 | 26.93 | 64554 | 17336.15 | 0.40% |
| 2025-07-03 | 26.49 | 26.72 | 0.33 | 1.25% | 26.49 | 26.98 | 94125 | 25225.04 | 0.58% |
| 2025-07-02 | 26.52 | 26.39 | -0.07 | -0.26% | 26.31 | 26.52 | 42426 | 11197.11 | 0.26% |
| 2025-07-01 | 26.42 | 26.46 | -0.02 | -0.08% | 26.29 | 26.54 | 57719 | 15246.51 | 0.35% |
| 2025-06-30 | 26.50 | 26.48 | -0.02 | -0.08% | 26.19 | 26.66 | 109928 | 28982.41 | 0.67% |
| 2025-06-27 | 26.55 | 26.50 | -0.05 | -0.19% | 26.40 | 26.63 | 54537 | 14459.00 | 0.33% |
| 2025-06-26 | 26.53 | 26.55 | 0.00 | 0.00% | 26.40 | 26.85 | 90536 | 24104.88 | 0.55% |
| 2025-06-25 | 26.16 | 26.55 | 0.42 | 1.61% | 25.98 | 26.56 | 103775 | 27250.87 | 0.64% |
| 2025-06-24 | 25.82 | 26.13 | 0.36 | 1.40% | 25.76 | 26.16 | 89952 | 23431.07 | 0.55% |
| 2025-06-23 | 25.81 | 25.77 | -0.17 | -0.66% | 25.43 | 25.90 | 83166 | 21331.16 | 0.51% |
| 2025-06-20 | 25.98 | 25.94 | 0.12 | 0.46% | 25.78 | 26.29 | 100467 | 26075.97 | 0.62% |
| 2025-06-19 | 26.00 | 25.82 | -0.22 | -0.84% | 25.76 | 26.18 | 74567 | 19371.23 | 0.46% |
| 2025-06-18 | 26.39 | 26.04 | -0.35 | -1.33% | 25.92 | 26.39 | 95632 | 24952.75 | 0.59% |
| 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% |
深证大盘股票行情在线 K线走势图
