北新建材

000786
🏛️ 中国 →
23.66
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.63 35.97 34.45 35.83 10.8M
2021-12-30 34.66 35.52 34.24 34.86 10.4M
2021-12-29 35.10 35.37 34.01 34.68 12.3M
2021-12-28 36.40 36.85 34.60 34.74 19.4M
2021-12-27 35.13 37.45 34.80 36.40 21.9M
2021-12-24 34.76 35.44 34.00 34.95 13.8M
2021-12-23 34.06 35.28 33.55 35.00 20.9M
2021-12-22 32.63 34.70 32.11 34.35 29.0M
2021-12-21 31.90 33.18 31.80 32.78 18.7M
2021-12-20 31.66 32.15 31.30 31.45 13.6M
2021-12-17 31.35 31.87 31.07 31.36 13.5M
2021-12-16 30.73 31.83 30.71 31.51 15.3M
2021-12-15 32.17 32.28 30.89 31.09 25.9M
2021-12-14 32.80 33.28 31.75 31.90 32.0M
2021-12-13 30.66 33.44 30.65 33.12 53.6M
2021-12-10 30.80 30.91 30.00 30.40 21.7M
2021-12-09 29.48 31.25 29.30 30.98 28.8M
2021-12-08 29.95 30.42 29.33 29.52 23.2M
2021-12-07 29.50 30.67 29.50 29.96 33.3M
2021-12-06 28.60 29.75 28.45 28.89 25.4M
2021-12-03 27.56 28.52 27.11 28.49 17.7M
2021-12-02 26.74 27.89 26.62 27.68 14.8M
2021-12-01 26.49 26.90 26.35 26.75 7.6M
2021-11-30 26.94 27.47 26.51 26.65 10.1M
2021-11-29 27.30 27.56 26.81 26.94 8.9M
2021-11-26 28.00 28.10 27.69 27.72 7.6M
2021-11-25 28.34 28.69 28.07 28.11 8.4M
2021-11-24 28.10 28.56 27.79 28.33 11.2M
2021-11-23 27.93 28.36 27.83 28.08 7.7M
2021-11-22 27.82 28.24 27.64 28.11 10.8M
2021-11-19 27.05 28.16 27.00 28.06 11.0M
2021-11-18 27.98 27.98 27.11 27.24 10.1M
2021-11-17 28.20 28.39 27.75 27.81 10.0M
2021-11-16 28.53 28.97 28.21 28.41 11.5M
2021-11-15 27.77 28.54 27.70 28.52 13.5M
2021-11-12 28.49 28.51 27.62 27.77 16.0M
2021-11-11 27.01 28.90 26.88 28.77 33.6M
2021-11-10 26.63 26.63 25.64 26.58 14.2M
2021-11-09 26.95 27.30 26.40 26.76 8.9M
2021-11-08 26.73 27.03 26.36 26.69 7.9M
2021-11-05 27.33 27.35 26.70 26.79 9.1M
2021-11-04 27.32 27.64 26.99 27.42 10.2M
2021-11-03 27.04 27.48 26.96 27.32 8.1M
2021-11-02 28.15 28.15 26.60 27.20 20.4M
2021-11-01 28.02 28.60 27.60 27.99 12.2M
2021-10-29 28.15 28.50 27.51 28.24 14.6M
2021-10-28 28.30 28.66 27.74 28.07 17.1M
2021-10-27 30.05 30.44 28.05 28.29 30.9M
2021-10-26 30.75 31.38 30.38 30.51 12.6M
2021-10-25 32.05 32.80 30.48 30.83 23.0M
2021-10-22 30.60 33.26 30.60 32.42 26.0M
2021-10-21 30.00 31.16 29.88 30.54 18.5M
2021-10-20 32.13 32.20 29.85 29.91 26.1M
2021-10-19 32.46 32.89 32.07 32.13 8.1M
2021-10-18 33.09 33.10 32.17 32.48 6.2M
2021-10-15 32.59 33.30 31.90 32.90 6.6M
2021-10-14 33.13 33.56 33.00 33.05 5.6M
2021-10-13 32.57 33.16 32.32 33.12 5.8M
2021-10-12 33.09 33.38 32.08 32.57 7.5M
2021-10-11 33.32 33.32 32.63 33.10 9.2M
2021-10-08 32.40 33.68 31.88 33.41 12.7M
2021-09-30 31.88 32.64 31.65 31.95 8.9M
2021-09-29 32.08 32.43 31.76 31.87 7.9M
2021-09-28 32.07 32.72 32.07 32.50 10.6M
2021-09-27 32.15 32.65 31.95 32.23 11.2M
2021-09-24 33.05 33.20 31.86 32.18 11.8M
2021-09-23 32.46 33.12 31.96 32.59 13.4M
2021-09-22 31.92 32.67 31.68 31.96 9.4M
2021-09-17 31.94 32.67 31.38 32.50 16.0M
2021-09-16 33.13 33.60 31.70 31.97 25.3M
2021-09-15 35.36 35.49 33.12 33.40 25.5M
2021-09-14 37.72 37.72 35.39 35.49 20.2M
2021-09-13 37.30 38.86 36.99 37.76 13.3M
2021-09-10 37.58 39.17 37.24 37.50 15.9M
2021-09-09 37.69 37.95 36.70 37.65 15.6M
2021-09-08 37.74 38.18 37.00 37.74 14.7M
2021-09-07 36.68 37.77 36.12 37.73 16.2M
2021-09-06 35.67 36.96 35.55 36.68 15.7M
2021-09-03 35.00 36.33 34.34 35.67 17.3M
2021-09-02 34.85 36.66 34.71 35.06 23.0M
2021-09-01 33.00 35.82 32.84 34.90 23.0M
2021-08-31 33.00 33.69 32.60 33.10 9.8M
2021-08-30 34.18 34.18 33.33 33.40 10.3M
2021-08-27 34.73 35.30 34.11 34.18 9.0M
2021-08-26 36.31 36.31 34.71 34.71 12.1M
2021-08-25 37.27 37.27 36.05 36.35 11.9M
2021-08-24 37.69 38.19 36.86 37.03 8.8M
2021-08-23 35.88 37.65 35.80 37.36 16.1M
2021-08-20 36.53 36.58 34.75 35.76 17.4M
2021-08-19 37.29 38.10 36.22 36.70 14.4M
2021-08-18 37.53 38.00 36.63 37.78 14.5M
2021-08-17 36.97 38.76 36.54 37.50 20.8M
2021-08-16 36.48 37.90 36.48 36.97 10.7M
2021-08-13 37.00 37.07 36.40 36.60 7.1M
2021-08-12 36.90 37.32 36.25 36.80 8.5M
2021-08-11 37.20 38.90 36.98 37.21 19.3M
2021-08-10 36.33 37.14 35.50 36.86 15.6M
2021-08-09 35.99 37.15 35.25 36.49 14.9M
2021-08-06 37.24 37.28 35.42 35.90 18.0M
2021-08-05 37.30 38.28 36.63 36.82 14.8M
2021-08-04 37.00 37.70 36.26 37.30 23.6M
2021-08-03 33.65 36.85 33.50 36.85 27.7M
2021-08-02 32.33 34.35 31.58 33.50 24.1M
2021-07-30 33.02 33.38 32.30 32.45 15.0M
2021-07-29 33.63 34.20 32.89 33.00 13.8M
2021-07-28 33.61 34.19 32.06 32.96 15.3M
2021-07-27 37.10 37.48 33.57 33.58 29.7M
2021-07-26 39.15 39.38 36.50 37.25 14.1M
2021-07-23 40.45 40.60 39.04 39.45 11.6M
2021-07-22 39.81 40.66 39.43 40.40 13.8M
2021-07-21 38.71 39.50 38.70 39.43 10.9M
2021-07-20 37.70 38.91 37.40 38.75 13.2M
2021-07-19 38.18 39.09 37.40 37.95 13.3M
2021-07-16 39.91 40.16 38.21 38.33 15.3M
2021-07-15 40.20 40.68 39.38 40.25 9.4M
2021-07-14 41.30 41.30 39.99 39.99 11.0M
2021-07-13 39.63 40.78 39.60 40.72 15.4M
2021-07-12 40.77 40.78 39.27 39.56 15.8M
2021-07-09 39.55 40.30 38.41 40.18 19.4M
2021-07-08 41.40 42.24 38.68 39.08 34.8M
2021-07-07 37.20 39.06 36.88 38.74 17.7M
2021-07-06 37.31 37.77 36.73 37.35 15.6M
2021-07-05 38.41 38.41 36.35 36.90 21.5M
2021-07-02 39.30 39.73 38.01 38.41 15.0M
2021-07-01 39.25 40.50 38.35 39.85 13.2M
2021-06-30 39.90 40.13 38.56 39.25 14.9M
2021-06-29 41.39 41.39 39.88 40.28 18.9M
2021-06-28 42.14 42.16 40.80 41.39 13.8M
2021-06-25 41.76 42.50 41.71 42.04 10.0M
2021-06-24 42.50 42.54 41.40 41.90 7.5M
2021-06-23 42.20 43.34 41.95 42.05 10.0M
2021-06-22 42.65 43.31 41.65 42.20 9.9M
2021-06-21 43.20 43.20 42.00 42.30 8.8M
2021-06-18 44.37 44.40 43.28 43.37 5.5M
2021-06-17 44.14 44.50 43.70 44.27 5.8M
2021-06-16 45.20 45.29 43.20 43.83 7.8M
2021-06-15 45.08 45.52 44.45 44.99 6.3M
2021-06-11 46.51 46.59 44.88 45.36 8.5M
2021-06-10 47.23 47.74 46.21 46.64 7.8M
2021-06-09 48.11 48.14 46.59 46.78 8.6M
2021-06-08 47.94 49.16 47.42 47.71 7.4M
2021-06-07 48.35 48.78 47.50 47.97 7.1M
2021-06-04 48.25 48.81 47.10 48.36 9.9M
2021-06-03 48.61 49.78 48.15 48.25 15.4M
2021-06-02 45.90 48.83 45.60 48.80 20.1M
2021-06-01 46.03 46.53 44.71 46.06 13.0M
2021-05-31 43.80 46.30 42.81 46.00 18.4M
2021-05-28 44.33 44.90 43.37 43.55 8.7M
2021-05-27 44.60 44.82 43.76 44.35 8.7M
2021-05-26 43.28 45.18 43.28 44.73 12.1M
2021-05-25 42.60 44.12 42.23 43.91 11.2M
2021-05-24 42.15 42.93 42.15 42.78 4.7M
2021-05-21 43.11 43.28 42.20 42.60 5.4M
2021-05-20 43.04 43.65 42.78 43.26 7.6M
2021-05-19 42.40 43.35 42.40 43.00 7.8M
2021-05-18 43.12 43.45 42.18 42.83 6.2M
2021-05-17 42.19 43.66 42.19 43.13 12.7M
2021-05-14 41.36 42.38 41.18 42.28 11.5M
2021-05-13 43.00 43.20 41.10 41.28 15.0M
2021-05-12 42.88 43.67 41.80 43.61 8.4M
2021-05-11 44.00 44.59 42.85 43.08 7.7M
2021-05-10 45.80 45.85 41.50 44.25 14.6M
2021-05-07 46.87 47.90 46.06 46.11 9.9M
2021-05-06 45.80 47.33 45.52 46.36 9.5M
2021-04-30 47.70 47.99 45.89 46.16 15.3M
2021-04-29 46.66 48.18 46.25 48.07 14.9M
2021-04-28 46.52 47.19 46.06 47.06 9.9M
2021-04-27 45.67 46.85 44.96 46.80 13.1M
2021-04-26 45.33 47.58 45.33 45.71 15.5M
2021-04-23 44.66 45.99 44.50 45.31 10.1M
2021-04-22 45.39 45.50 44.13 44.65 7.2M
2021-04-21 44.80 44.95 43.71 44.70 7.1M
2021-04-20 44.20 45.50 44.04 45.13 10.5M
2021-04-19 43.46 44.88 42.80 44.51 12.6M
2021-04-16 44.86 45.18 43.23 44.14 11.4M
2021-04-15 44.40 45.20 44.11 44.98 10.2M
2021-04-14 43.35 45.69 43.35 44.38 16.6M
2021-04-13 41.67 42.91 41.50 42.46 8.6M
2021-04-12 43.50 44.13 41.52 41.75 11.4M
2021-04-09 44.50 44.92 43.31 44.05 8.8M
2021-04-08 43.87 45.20 43.25 44.60 9.5M
2021-04-07 45.56 45.90 43.66 43.86 13.0M
2021-04-06 46.72 46.72 45.26 45.46 11.9M
2021-04-02 45.35 47.50 45.35 46.35 14.6M
2021-04-01 43.44 44.92 42.50 44.51 9.2M
2021-03-31 44.15 44.40 42.87 43.16 12.2M
2021-03-30 42.81 44.15 42.30 44.12 11.0M
2021-03-29 43.99 44.31 42.68 42.79 14.1M
2021-03-26 41.68 44.15 41.45 43.58 14.1M
2021-03-25 41.70 41.72 40.40 41.12 13.1M
2021-03-24 42.43 43.05 40.68 41.80 17.9M
2021-03-23 43.19 43.88 42.30 43.00 17.8M
2021-03-22 44.89 45.23 41.63 43.11 34.6M
2021-03-19 46.07 47.10 45.66 46.25 9.9M
2021-03-18 45.68 46.97 45.16 46.84 10.7M
2021-03-17 44.24 45.88 43.69 45.42 9.0M
2021-03-16 43.66 45.08 43.61 44.25 12.7M
2021-03-15 44.98 45.29 43.13 43.65 10.1M
2021-03-12 44.67 45.54 44.34 45.11 10.4M
2021-03-11 44.91 46.33 44.10 44.66 12.2M
2021-03-10 43.87 45.11 43.20 44.29 12.6M
2021-03-09 44.54 44.73 41.80 43.00 23.1M
2021-03-08 47.50 48.60 44.57 44.86 15.2M
2021-03-05 47.00 48.10 46.08 46.80 16.3M
2021-03-04 49.85 50.05 46.95 48.00 15.4M
2021-03-03 50.47 51.15 48.22 50.35 15.9M
2021-03-02 50.54 52.36 49.86 50.46 13.9M
2021-03-01 49.11 50.88 48.54 49.70 12.1M
2021-02-26 48.25 49.57 47.00 48.36 12.3M
2021-02-25 49.00 49.49 47.71 48.85 12.0M
2021-02-24 52.00 52.75 47.19 47.94 22.7M
2021-02-23 52.00 53.63 51.00 51.70 13.0M
2021-02-22 54.21 54.68 51.70 52.45 12.0M
2021-02-19 54.15 55.08 52.06 54.30 11.3M
2021-02-18 56.71 57.00 53.46 54.38 13.8M
2021-02-10 55.50 56.56 54.51 55.47 9.8M
2021-02-09 54.99 56.17 54.40 55.36 11.2M
2021-02-08 50.70 54.61 50.50 54.30 14.3M
2021-02-05 52.05 52.77 50.02 50.33 10.2M
2021-02-04 51.50 52.70 50.30 51.68 12.7M
2021-02-03 53.56 54.50 52.00 52.20 12.9M
2021-02-02 52.39 54.63 51.39 53.56 15.3M
2021-02-01 51.50 54.16 50.32 52.41 16.3M
2021-01-29 51.45 51.78 49.95 51.15 12.9M
2021-01-28 49.50 52.83 49.18 49.95 23.7M
2021-01-27 48.91 50.50 48.43 50.08 11.1M
2021-01-26 49.00 50.12 48.46 49.55 9.7M
2021-01-25 49.91 50.75 48.20 49.48 18.5M
2021-01-22 51.75 51.75 49.20 50.39 13.6M
2021-01-21 50.99 52.30 49.93 51.25 16.3M
2021-01-20 48.98 51.66 48.25 51.39 15.1M
2021-01-19 50.60 52.15 48.57 49.36 16.0M
2021-01-18 48.51 50.80 47.10 50.22 14.8M
2021-01-15 48.66 49.33 47.05 48.88 12.7M
2021-01-14 48.61 49.58 47.67 48.65 15.2M
2021-01-13 52.00 52.38 47.64 48.60 22.7M
2021-01-12 47.21 50.36 47.20 50.00 17.5M
2021-01-11 45.00 48.84 44.85 47.16 23.5M
2021-01-08 44.05 45.49 43.50 44.98 16.7M
2021-01-07 42.22 44.84 42.16 44.64 15.4M
2021-01-06 42.11 42.60 41.00 42.40 14.1M
2021-01-05 41.11 42.75 40.20 41.77 17.8M
2021-01-04 39.50 41.90 39.03 41.67 23.4M