新筑股份(002480)股票行情
新筑股份(002480)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 |
|---|
| 2025-06-16 | 6.20 | 6.24 | -0.05 | -0.79% | 6.16 | 6.34 | 198304 | 12357.90 | 2.58% |
| 2025-06-13 | 6.73 | 6.29 | -0.40 | -5.98% | 6.26 | 6.73 | 358314 | 23128.68 | 4.67% |
| 2025-06-12 | 6.80 | 6.69 | -0.52 | -7.21% | 6.67 | 6.98 | 447079 | 30553.26 | 5.82% |
| 2025-06-11 | 7.91 | 7.21 | 0.02 | 0.28% | 6.62 | 7.91 | 959684 | 68315.85 | 12.50% |
| 2025-06-10 | 7.19 | 7.19 | 0.65 | 9.94% | 7.19 | 7.19 | 77630 | 5581.60 | 1.01% |
| 2025-05-23 | 6.61 | 6.54 | -0.01 | -0.15% | 6.45 | 6.71 | 314598 | 20721.29 | 4.10% |
| 2025-05-22 | 6.25 | 6.55 | 0.35 | 5.65% | 6.13 | 6.75 | 449248 | 29018.87 | 5.85% |
| 2025-05-21 | 6.32 | 6.20 | 0.02 | 0.32% | 6.16 | 6.36 | 274140 | 17131.88 | 3.57% |
| 2025-05-20 | 6.05 | 6.18 | 0.21 | 3.52% | 6.04 | 6.25 | 289507 | 17787.08 | 3.77% |
| 2025-05-19 | 5.65 | 5.97 | 0.35 | 6.23% | 5.58 | 5.98 | 246179 | 14421.60 | 3.21% |
| 2025-05-16 | 5.56 | 5.62 | 0.03 | 0.54% | 5.55 | 5.70 | 91784 | 5168.18 | 1.20% |
| 2025-05-15 | 5.61 | 5.59 | 0.00 | 0.00% | 5.52 | 5.65 | 70984 | 3959.27 | 0.92% |
| 2025-05-14 | 5.70 | 5.59 | -0.12 | -2.10% | 5.54 | 5.75 | 147539 | 8275.73 | 1.92% |
| 2025-05-13 | 5.78 | 5.71 | -0.04 | -0.70% | 5.70 | 5.83 | 116132 | 6679.67 | 1.51% |
| 2025-05-12 | 5.86 | 5.75 | -0.06 | -1.03% | 5.66 | 5.93 | 204662 | 11795.07 | 2.67% |
| 2025-05-09 | 5.78 | 5.81 | 0.02 | 0.35% | 5.70 | 5.89 | 151711 | 8809.45 | 1.98% |
| 2025-05-08 | 5.76 | 5.79 | 0.02 | 0.35% | 5.73 | 5.86 | 122938 | 7131.87 | 1.60% |
| 2025-05-07 | 5.77 | 5.77 | 0.00 | 0.00% | 5.69 | 5.87 | 200894 | 11561.59 | 2.62% |
| 2025-05-06 | 5.49 | 5.77 | 0.32 | 5.87% | 5.42 | 5.79 | 286474 | 16150.55 | 3.73% |
| 2025-04-30 | 5.38 | 5.45 | 0.15 | 2.83% | 5.33 | 5.55 | 180859 | 9839.33 | 2.36% |
| 2025-04-29 | 5.16 | 5.30 | 0.15 | 2.91% | 5.11 | 5.33 | 115019 | 6058.78 | 1.50% |
| 2025-04-28 | 5.19 | 5.15 | -0.04 | -0.77% | 5.06 | 5.19 | 65400 | 3352.60 | 0.85% |
| 2025-04-25 | 5.27 | 5.19 | -0.04 | -0.76% | 5.17 | 5.27 | 68410 | 3558.68 | 0.89% |
| 2025-04-24 | 5.21 | 5.23 | 0.00 | 0.00% | 5.21 | 5.35 | 81739 | 4309.80 | 1.06% |
| 2025-04-23 | 5.29 | 5.23 | -0.06 | -1.13% | 5.21 | 5.35 | 97776 | 5128.87 | 1.27% |
| 2025-04-22 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 49965 | 2643.81 | 0.65% |
| 2025-04-21 | 5.28 | 5.31 | 0.03 | 0.57% | 5.23 | 5.33 | 52610 | 2785.58 | 0.69% |
| 2025-04-18 | 5.20 | 5.28 | 0.04 | 0.76% | 5.15 | 5.32 | 89734 | 4712.41 | 1.17% |
| 2025-04-17 | 5.15 | 5.24 | 0.02 | 0.38% | 5.15 | 5.30 | 78439 | 4105.59 | 1.02% |
| 2025-04-16 | 5.34 | 5.22 | -0.07 | -1.32% | 5.11 | 5.34 | 81402 | 4246.74 | 1.06% |
| 2025-04-15 | 5.30 | 5.29 | -0.04 | -0.75% | 5.26 | 5.38 | 108802 | 5773.66 | 1.42% |
| 2025-04-14 | 5.11 | 5.33 | 0.30 | 5.96% | 5.07 | 5.49 | 243416 | 13023.47 | 3.17% |
| 2025-04-11 | 5.03 | 5.03 | -0.07 | -1.37% | 4.98 | 5.14 | 113058 | 5730.37 | 1.47% |
| 2025-04-10 | 5.07 | 5.10 | 0.14 | 2.82% | 5.02 | 5.17 | 134756 | 6869.22 | 1.76% |
| 2025-04-09 | 4.82 | 4.96 | 0.12 | 2.48% | 4.57 | 5.04 | 161812 | 7709.34 | 2.11% |
| 2025-04-08 | 5.01 | 4.84 | -0.11 | -2.22% | 4.73 | 5.09 | 188788 | 9270.64 | 2.46% |
| 2025-04-07 | 5.27 | 4.95 | -0.55 | -10.00% | 4.95 | 5.33 | 276496 | 14143.18 | 3.60% |
| 2025-04-03 | 5.57 | 5.50 | -0.10 | -1.79% | 5.50 | 5.74 | 253076 | 14163.25 | 3.30% |
| 2025-04-02 | 5.35 | 5.60 | 0.25 | 4.67% | 5.26 | 5.65 | 289781 | 16071.60 | 3.77% |
| 2025-04-01 | 5.28 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 56382 | 3003.97 | 0.73% |
| 2025-03-31 | 5.40 | 5.32 | -0.06 | -1.12% | 5.23 | 5.40 | 89421 | 4741.55 | 1.16% |
| 2025-03-28 | 5.46 | 5.38 | -0.07 | -1.28% | 5.36 | 5.47 | 76652 | 4138.82 | 1.00% |
| 2025-03-27 | 5.32 | 5.45 | 0.13 | 2.44% | 5.23 | 5.51 | 152158 | 8207.35 | 1.98% |
| 2025-03-26 | 5.30 | 5.32 | 0.01 | 0.19% | 5.23 | 5.41 | 100190 | 5344.58 | 1.31% |
| 2025-03-25 | 5.41 | 5.31 | -0.09 | -1.67% | 5.30 | 5.43 | 128226 | 6848.02 | 1.67% |
| 2025-03-24 | 5.39 | 5.40 | -0.03 | -0.55% | 5.30 | 5.59 | 196545 | 10644.10 | 2.56% |
| 2025-03-21 | 5.68 | 5.43 | -0.10 | -1.81% | 5.40 | 5.70 | 215072 | 11835.42 | 2.80% |
| 2025-03-20 | 5.45 | 5.53 | 0.09 | 1.65% | 5.40 | 5.54 | 156657 | 8606.45 | 2.04% |
| 2025-03-19 | 5.47 | 5.44 | 0.01 | 0.18% | 5.38 | 5.49 | 84907 | 4605.28 | 1.11% |
| 2025-03-18 | 5.47 | 5.43 | -0.04 | -0.73% | 5.38 | 5.49 | 108091 | 5852.63 | 1.41% |
| 2025-03-17 | 5.47 | 5.47 | 0.00 | 0.00% | 5.42 | 5.54 | 98851 | 5411.02 | 1.29% |
| 2025-03-14 | 5.48 | 5.47 | -0.03 | -0.55% | 5.44 | 5.53 | 138520 | 7576.80 | 1.80% |
| 2025-03-13 | 5.68 | 5.50 | -0.18 | -3.17% | 5.41 | 5.68 | 246909 | 13545.60 | 3.22% |
| 2025-03-12 | 5.37 | 5.68 | 0.33 | 6.17% | 5.37 | 5.84 | 427254 | 23960.46 | 5.57% |
| 2025-03-11 | 5.25 | 5.35 | 0.06 | 1.13% | 5.25 | 5.45 | 235492 | 12689.44 | 3.07% |
| 2025-03-10 | 5.20 | 5.29 | 0.19 | 3.73% | 5.20 | 5.50 | 197257 | 10521.11 | 2.57% |
| 2025-03-07 | 5.29 | 5.10 | -0.20 | -3.77% | 5.07 | 5.29 | 174055 | 8954.26 | 2.27% |
| 2025-03-06 | 5.13 | 5.30 | 0.21 | 4.13% | 5.10 | 5.37 | 207613 | 10962.89 | 2.70% |
| 2025-03-05 | 5.04 | 5.09 | 0.05 | 0.99% | 4.94 | 5.10 | 94914 | 4773.99 | 1.24% |
| 2025-03-04 | 5.05 | 5.04 | -0.02 | -0.40% | 4.96 | 5.09 | 140160 | 7007.90 | 1.83% |
| 2025-03-03 | 5.17 | 5.06 | -0.11 | -2.13% | 5.02 | 5.22 | 169413 | 8622.41 | 2.21% |
| 2025-02-28 | 5.28 | 5.17 | -0.15 | -2.82% | 5.15 | 5.31 | 105145 | 5470.96 | 1.37% |
| 2025-02-27 | 5.32 | 5.32 | -0.04 | -0.75% | 5.23 | 5.38 | 124587 | 6602.53 | 1.62% |
| 2025-02-26 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.44 | 139234 | 7481.95 | 1.81% |
| 2025-02-25 | 5.38 | 5.34 | -0.09 | -1.66% | 5.29 | 5.43 | 164696 | 8817.22 | 2.15% |
| 2025-02-24 | 5.33 | 5.43 | 0.11 | 2.07% | 5.27 | 5.45 | 251564 | 13527.12 | 3.28% |
| 2025-02-21 | 5.07 | 5.32 | 0.25 | 4.93% | 5.04 | 5.40 | 301109 | 15811.72 | 3.92% |
| 2025-02-20 | 5.19 | 5.07 | -0.12 | -2.31% | 5.05 | 5.20 | 158700 | 8078.38 | 2.07% |
| 2025-02-19 | 5.17 | 5.19 | -0.08 | -1.52% | 5.13 | 5.27 | 167346 | 8662.67 | 2.18% |
| 2025-02-18 | 5.25 | 5.27 | 0.08 | 1.54% | 5.19 | 5.50 | 225573 | 12020.10 | 2.94% |
| 2025-02-17 | 5.19 | 5.19 | 0.02 | 0.39% | 5.14 | 5.25 | 121531 | 6305.97 | 1.58% |
| 2025-02-14 | 5.17 | 5.17 | -0.01 | -0.19% | 5.12 | 5.22 | 95438 | 4920.47 | 1.24% |
| 2025-02-13 | 5.30 | 5.18 | -0.10 | -1.89% | 5.16 | 5.30 | 131016 | 6852.14 | 1.71% |
| 2025-02-12 | 5.29 | 5.28 | -0.04 | -0.75% | 5.21 | 5.36 | 174768 | 9206.09 | 2.28% |
| 2025-02-11 | 5.51 | 5.32 | -0.21 | -3.80% | 5.25 | 5.53 | 253074 | 13482.71 | 3.30% |
| 2025-02-10 | 5.40 | 5.53 | 0.14 | 2.60% | 5.39 | 5.55 | 237463 | 13073.59 | 3.09% |
| 2025-02-07 | 5.37 | 5.39 | 0.02 | 0.37% | 5.33 | 5.42 | 197249 | 10599.81 | 2.57% |
| 2025-02-06 | 5.38 | 5.37 | -0.01 | -0.19% | 5.32 | 5.46 | 201402 | 10815.58 | 2.62% |
| 2025-02-05 | 5.32 | 5.38 | 0.08 | 1.51% | 5.32 | 5.45 | 131367 | 7067.34 | 1.71% |
| 2025-01-27 | 5.35 | 5.30 | -0.05 | -0.93% | 5.24 | 5.40 | 109830 | 5815.93 | 1.43% |
深证大盘股票行情在线 K线走势图
