北新建材

000786
🏛️ 中国 →
24.08
最后更新: 2025-09-29
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
2022-12-30 25.43 25.99 25.36 25.88 5.9M
2022-12-29 25.75 26.30 25.11 25.29 6.3M
2022-12-28 26.22 26.25 25.76 25.91 4.1M
2022-12-27 26.10 26.45 25.80 26.33 4.6M
2022-12-26 26.60 26.60 25.80 25.88 3.7M
2022-12-23 26.47 26.70 26.06 26.35 3.2M
2022-12-22 26.12 27.13 25.98 26.49 10.6M
2022-12-21 25.70 26.00 25.52 25.94 4.5M
2022-12-20 26.26 26.43 25.40 25.70 10.1M
2022-12-19 26.77 27.20 26.29 26.43 8.3M
2022-12-16 25.97 27.27 25.80 26.78 11.3M
2022-12-15 26.45 26.60 25.58 25.76 7.3M
2022-12-14 26.48 26.74 26.29 26.42 4.5M
2022-12-13 26.23 26.92 26.20 26.69 5.9M
2022-12-12 27.50 27.60 26.37 26.50 12.8M
2022-12-09 26.78 27.87 26.31 27.53 21.1M
2022-12-08 26.63 26.87 26.36 26.71 5.8M
2022-12-07 27.00 27.48 26.42 26.61 6.7M
2022-12-06 27.19 27.53 26.87 27.27 5.9M
2022-12-05 26.22 27.55 26.22 27.22 13.2M
2022-12-02 26.30 26.32 25.60 26.11 7.2M
2022-12-01 26.54 27.04 26.24 26.38 7.7M
2022-11-30 27.08 27.08 26.03 26.24 11.9M
2022-11-29 26.77 27.80 26.09 27.13 22.7M
2022-11-28 25.56 25.85 25.02 25.60 8.0M
2022-11-25 25.39 26.72 25.20 26.35 12.7M
2022-11-24 25.81 26.26 25.18 25.39 6.4M
2022-11-23 25.23 25.62 25.19 25.36 4.4M
2022-11-22 25.56 25.98 25.12 25.30 4.7M
2022-11-21 25.70 25.70 25.02 25.45 5.5M
2022-11-18 26.25 26.39 25.90 25.90 5.7M
2022-11-17 26.10 26.42 25.68 26.32 6.4M
2022-11-16 26.40 26.46 25.99 26.12 6.8M
2022-11-15 25.57 27.08 25.55 26.46 18.9M
2022-11-14 25.99 27.08 25.57 25.68 40.1M
2022-11-11 23.12 24.85 23.12 24.65 25.0M
2022-11-10 22.56 22.88 22.34 22.60 4.7M
2022-11-09 22.56 23.40 22.56 22.79 8.4M
2022-11-08 22.61 22.90 22.32 22.53 4.7M
2022-11-07 22.60 22.88 22.43 22.70 6.7M
2022-11-04 21.94 22.75 21.94 22.68 9.0M
2022-11-03 22.19 22.25 21.74 21.91 6.1M
2022-11-02 21.77 22.30 21.59 22.06 10.0M
2022-11-01 19.92 21.65 19.88 21.58 19.7M
2022-10-31 20.48 20.76 19.75 19.83 21.1M
2022-10-28 22.00 22.00 21.10 21.10 11.1M
2022-10-27 22.00 22.35 21.91 22.11 6.9M
2022-10-26 21.90 22.40 21.80 22.30 11.2M
2022-10-25 21.28 22.45 21.15 22.06 13.3M
2022-10-24 22.94 22.94 21.35 21.43 17.9M
2022-10-21 23.18 23.52 22.91 23.11 6.7M
2022-10-20 23.29 23.66 23.02 23.22 4.9M
2022-10-19 23.94 24.12 23.38 23.40 6.4M
2022-10-18 24.61 24.76 23.94 24.13 6.3M
2022-10-17 24.10 24.64 23.91 24.50 6.6M
2022-10-14 23.74 24.38 23.65 24.18 10.6M
2022-10-13 23.71 23.89 23.47 23.59 5.8M
2022-10-12 23.01 23.77 22.82 23.76 7.1M
2022-10-11 23.18 23.48 22.83 23.11 7.9M
2022-10-10 24.25 24.35 23.20 23.40 8.6M
2022-09-30 23.86 24.34 23.56 24.05 8.4M
2022-09-29 24.34 24.38 23.65 23.77 7.2M
2022-09-28 24.24 24.59 23.90 23.92 7.6M
2022-09-27 23.62 24.43 23.45 24.35 12.0M
2022-09-26 23.75 24.34 23.51 23.66 10.1M
2022-09-23 24.60 25.03 23.77 24.00 13.0M
2022-09-22 25.45 25.45 24.65 24.85 9.7M
2022-09-21 25.50 25.50 24.65 25.30 11.1M
2022-09-20 26.46 26.65 25.43 25.75 14.6M
2022-09-19 26.70 26.82 25.70 26.51 8.9M
2022-09-16 27.82 27.99 26.85 26.93 13.4M
2022-09-15 27.62 28.30 27.53 27.98 16.5M
2022-09-14 27.20 28.11 26.95 27.57 13.0M
2022-09-13 27.60 27.88 27.04 27.56 10.7M
2022-09-09 25.71 27.77 25.70 27.60 29.0M
2022-09-08 25.80 26.09 25.68 25.80 5.8M
2022-09-07 26.36 26.36 25.76 25.82 10.0M
2022-09-06 26.50 26.75 26.09 26.46 6.3M
2022-09-05 26.60 26.82 26.22 26.39 5.8M
2022-09-02 27.22 27.22 26.50 26.72 8.5M
2022-09-01 26.48 27.58 26.16 27.03 21.2M
2022-08-31 25.63 26.58 25.51 26.29 12.9M
2022-08-30 25.80 26.45 25.50 25.67 9.4M
2022-08-29 25.76 25.80 25.28 25.77 7.6M
2022-08-26 26.01 26.37 25.86 26.05 5.7M
2022-08-25 25.82 26.25 25.68 26.18 7.3M
2022-08-24 26.19 26.30 25.59 25.74 10.6M
2022-08-23 27.30 27.35 26.00 26.18 23.4M
2022-08-22 27.06 27.56 26.85 27.37 13.1M
2022-08-19 26.88 27.35 26.78 27.07 8.1M
2022-08-18 27.20 27.21 26.81 26.87 7.7M
2022-08-17 27.05 27.65 26.64 27.23 13.1M
2022-08-16 26.90 27.45 26.90 27.05 9.9M
2022-08-15 27.40 27.43 26.71 26.89 13.0M
2022-08-12 27.23 27.77 27.02 27.54 8.4M
2022-08-11 27.00 27.30 26.84 27.23 7.2M
2022-08-10 27.05 27.20 26.62 26.77 6.0M
2022-08-09 27.18 27.25 26.93 27.03 7.1M
2022-08-08 27.36 28.08 27.00 27.23 8.9M
2022-08-05 27.33 27.45 26.77 27.40 6.5M
2022-08-04 27.09 27.14 26.48 26.91 7.0M
2022-08-03 27.64 28.13 26.79 26.80 12.0M
2022-08-02 28.00 28.00 27.12 27.49 9.9M
2022-08-01 28.76 28.76 28.04 28.31 9.9M
2022-07-29 29.48 29.80 28.60 28.76 11.6M
2022-07-28 29.59 29.97 29.27 29.69 6.9M
2022-07-27 30.13 30.13 29.32 29.46 7.9M
2022-07-26 29.15 30.30 28.92 30.07 11.8M
2022-07-25 29.14 29.72 29.02 29.15 9.5M
2022-07-22 29.52 29.53 28.56 28.94 12.5M
2022-07-21 29.70 29.76 29.22 29.36 7.4M
2022-07-20 29.89 30.03 29.60 29.80 7.5M
2022-07-19 30.13 30.13 29.40 29.65 8.4M
2022-07-18 29.96 30.43 29.54 30.13 9.3M
2022-07-15 31.02 31.02 29.60 29.75 16.4M
2022-07-14 32.45 32.45 31.01 31.21 13.5M
2022-07-13 32.10 33.33 31.71 32.50 11.2M
2022-07-12 32.27 32.27 31.30 31.96 8.9M
2022-07-11 32.45 32.45 31.21 31.47 10.1M
2022-07-08 32.74 33.09 32.32 32.47 5.2M
2022-07-07 32.80 32.97 32.24 32.40 6.0M
2022-07-06 33.95 33.98 32.69 32.96 9.0M
2022-07-05 34.90 35.43 33.32 33.72 19.4M
2022-07-04 34.62 35.20 34.34 34.90 9.2M
2022-07-01 34.62 35.80 34.32 34.63 12.8M
2022-06-30 33.54 34.79 33.15 34.62 15.4M
2022-06-29 32.54 34.31 32.50 33.49 15.1M
2022-06-28 32.88 32.99 32.31 32.57 7.7M
2022-06-27 32.75 33.43 32.41 32.97 15.2M
2022-06-24 32.10 32.49 31.90 32.40 10.2M
2022-06-23 31.16 32.55 31.13 32.18 12.1M
2022-06-22 31.96 32.00 31.15 31.19 8.3M
2022-06-21 31.62 32.52 31.43 31.90 19.8M
2022-06-20 29.62 32.21 29.61 31.60 30.9M
2022-06-17 29.02 29.45 28.57 29.28 10.1M
2022-06-16 29.80 30.10 29.31 29.38 7.9M
2022-06-15 28.68 30.60 28.64 30.02 20.5M
2022-06-14 28.18 28.68 27.88 28.63 8.0M
2022-06-13 29.36 29.47 28.29 28.63 14.8M
2022-06-10 29.25 29.89 28.87 29.80 9.3M
2022-06-09 29.95 29.95 29.22 29.35 5.7M
2022-06-08 30.65 30.82 29.96 30.34 7.2M
2022-06-07 30.38 30.86 30.12 30.65 7.8M
2022-06-06 30.76 30.88 29.92 30.37 10.0M
2022-06-02 30.80 30.80 30.12 30.56 8.7M
2022-06-01 29.07 31.23 29.00 30.86 19.0M
2022-05-31 28.45 29.07 28.30 28.90 9.0M
2022-05-30 28.70 29.05 28.34 28.50 6.5M
2022-05-27 29.00 29.15 28.10 28.72 12.6M
2022-05-26 29.10 29.38 28.70 29.00 5.2M
2022-05-25 28.90 29.10 28.71 28.88 4.6M
2022-05-24 30.05 30.09 28.83 28.90 7.7M
2022-05-23 30.40 30.56 29.89 30.09 5.6M
2022-05-20 29.75 30.46 29.47 30.40 7.4M
2022-05-19 28.66 29.74 28.41 29.68 10.2M
2022-05-18 30.05 30.10 28.81 28.81 12.5M
2022-05-17 30.10 30.29 29.52 30.20 5.4M
2022-05-16 31.31 31.31 29.90 30.07 11.5M
2022-05-13 29.84 30.34 29.70 30.15 5.6M
2022-05-12 30.00 30.43 29.55 29.84 5.3M
2022-05-11 30.59 30.88 30.00 30.17 9.6M
2022-05-10 29.11 30.62 28.98 30.60 8.8M
2022-05-09 30.00 30.73 29.43 29.84 5.5M
2022-05-06 30.00 30.41 29.80 29.96 8.1M
2022-05-05 30.01 31.09 29.27 30.66 13.9M
2022-04-29 28.66 29.51 27.70 29.03 18.4M
2022-04-28 28.40 28.76 27.80 28.39 11.3M
2022-04-27 28.13 29.29 28.01 28.63 13.2M
2022-04-26 27.80 28.69 27.30 27.97 11.2M
2022-04-25 27.88 28.90 27.55 27.55 8.6M
2022-04-22 28.15 28.94 27.51 28.62 9.7M
2022-04-21 28.88 29.21 28.29 28.35 9.8M
2022-04-20 30.31 30.51 29.10 29.29 10.7M
2022-04-19 30.49 30.76 29.89 30.11 9.5M
2022-04-18 31.08 31.16 30.36 30.50 9.9M
2022-04-15 32.28 33.19 31.21 31.39 10.6M
2022-04-14 32.00 32.69 31.37 32.27 8.8M
2022-04-13 31.83 32.20 30.80 32.03 10.8M
2022-04-12 31.70 32.48 31.12 32.05 11.5M
2022-04-11 31.89 32.48 31.54 32.00 15.6M
2022-04-08 31.01 32.05 30.65 31.79 13.3M
2022-04-07 32.00 32.72 31.11 31.13 16.0M
2022-04-06 31.35 32.30 31.01 32.27 19.8M
2022-04-01 29.81 31.35 29.60 31.21 16.6M
2022-03-31 29.94 30.95 29.58 30.31 19.9M
2022-03-30 27.91 29.91 27.90 29.88 19.6M
2022-03-29 28.39 28.40 27.55 27.64 5.5M
2022-03-28 28.30 28.49 27.50 28.25 6.1M
2022-03-25 28.58 28.73 27.92 28.49 9.5M
2022-03-24 29.00 29.00 28.26 28.33 8.7M
2022-03-23 29.38 29.52 28.61 29.10 10.1M
2022-03-22 28.81 29.59 28.53 29.38 9.8M
2022-03-21 29.05 29.50 28.75 29.14 8.1M
2022-03-18 28.18 29.17 27.91 29.05 10.4M
2022-03-17 27.91 28.96 27.62 28.32 14.0M
2022-03-16 26.29 27.20 25.13 26.80 12.3M
2022-03-15 27.40 27.45 25.73 25.74 12.4M
2022-03-14 28.90 28.90 27.52 27.55 7.7M
2022-03-11 28.44 29.08 28.03 29.03 6.7M
2022-03-10 28.62 29.20 28.50 29.02 10.1M
2022-03-09 28.78 29.15 26.50 27.95 14.8M
2022-03-08 30.00 30.50 28.74 28.76 13.8M
2022-03-07 29.88 30.66 29.52 30.19 10.0M
2022-03-04 30.31 30.65 29.88 30.20 9.9M
2022-03-03 30.06 30.74 29.38 30.71 15.9M
2022-03-02 29.99 30.25 29.71 29.87 7.2M
2022-03-01 29.91 30.47 29.75 30.32 9.4M
2022-02-28 30.27 30.48 29.71 29.86 11.1M
2022-02-25 30.65 31.22 30.15 30.36 7.8M
2022-02-24 31.83 31.84 29.88 30.42 21.3M
2022-02-23 32.29 32.65 31.52 31.87 12.6M
2022-02-22 32.75 32.80 31.79 32.29 11.3M
2022-02-21 34.12 34.30 32.88 33.22 14.7M
2022-02-18 34.00 34.77 33.84 34.37 9.8M
2022-02-17 35.04 35.12 33.48 34.56 11.8M
2022-02-16 33.68 35.20 33.42 34.75 13.1M
2022-02-15 33.33 34.19 32.84 33.57 11.0M
2022-02-14 35.54 35.70 33.18 33.61 15.1M
2022-02-11 34.40 36.51 34.21 35.90 19.5M
2022-02-10 34.05 34.67 33.42 34.48 10.2M
2022-02-09 34.62 35.17 33.65 34.35 11.1M
2022-02-08 34.30 34.45 33.50 34.41 8.8M
2022-02-07 32.70 34.41 32.70 34.37 10.7M
2022-01-28 33.07 33.39 32.08 32.35 8.0M
2022-01-27 33.50 33.89 32.73 32.91 7.0M
2022-01-26 33.00 34.40 33.00 33.60 10.2M
2022-01-25 34.00 34.85 32.98 33.04 11.2M
2022-01-24 35.11 35.24 33.81 34.00 10.9M
2022-01-21 35.40 36.08 34.79 34.98 8.1M
2022-01-20 37.00 37.13 35.20 35.55 16.6M
2022-01-19 35.34 37.20 34.99 36.51 27.8M
2022-01-18 33.75 35.30 33.30 34.59 14.0M
2022-01-17 34.00 34.34 33.09 33.70 11.8M
2022-01-14 34.13 35.35 33.83 34.40 15.0M
2022-01-13 35.70 36.29 34.07 34.14 16.0M
2022-01-12 36.50 36.69 35.30 36.54 15.8M
2022-01-11 37.38 38.20 36.42 37.00 15.9M
2022-01-10 37.51 37.89 36.44 37.52 12.6M
2022-01-07 35.61 37.68 35.46 37.46 22.8M
2022-01-06 34.40 36.25 34.02 35.46 13.8M
2022-01-05 34.83 35.89 34.15 34.77 15.7M
2022-01-04 35.30 35.85 33.88 34.98 16.7M