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
2023-12-29 23.33 23.48 23.12 23.36 12.1M
2023-12-28 22.45 23.36 22.33 23.30 17.3M
2023-12-27 22.80 22.91 22.23 22.45 11.2M
2023-12-26 22.91 23.23 22.73 22.96 8.4M
2023-12-25 22.52 22.91 22.39 22.86 7.2M
2023-12-22 22.83 22.94 22.36 22.52 13.8M
2023-12-21 22.68 23.50 22.62 22.95 19.0M
2023-12-20 22.80 23.00 22.55 22.79 9.4M
2023-12-19 22.36 22.99 22.33 22.80 9.2M
2023-12-18 22.75 22.91 22.24 22.41 9.1M
2023-12-15 22.33 23.08 22.33 22.80 18.0M
2023-12-14 22.34 22.68 22.16 22.18 6.0M
2023-12-13 22.98 22.98 22.15 22.18 12.6M
2023-12-12 22.46 23.25 22.42 23.08 15.6M
2023-12-11 22.08 22.60 21.77 22.47 9.0M
2023-12-08 22.40 22.64 22.15 22.19 9.9M
2023-12-07 22.58 22.61 22.25 22.41 6.6M
2023-12-06 22.64 22.84 22.57 22.62 5.0M
2023-12-05 22.87 22.94 22.61 22.61 6.7M
2023-12-04 23.07 23.15 22.72 22.84 5.3M
2023-12-01 23.38 23.45 22.85 23.06 9.1M
2023-11-30 23.06 23.42 23.03 23.36 9.5M
2023-11-29 23.51 23.59 23.02 23.06 8.6M
2023-11-28 23.39 23.55 23.26 23.51 7.1M
2023-11-27 23.60 23.60 23.07 23.29 11.8M
2023-11-24 23.95 24.08 23.61 23.72 7.7M
2023-11-23 23.53 24.00 23.45 23.92 13.9M
2023-11-22 23.90 23.90 23.36 23.53 11.5M
2023-11-21 23.68 24.66 23.68 23.99 23.8M
2023-11-20 23.55 23.77 23.44 23.63 7.6M
2023-11-17 23.84 23.90 23.32 23.55 12.0M
2023-11-16 24.23 24.24 23.80 23.96 8.4M
2023-11-15 24.64 24.98 24.20 24.30 13.7M
2023-11-14 24.36 24.82 24.30 24.39 9.6M
2023-11-13 24.74 24.90 24.08 24.36 12.1M
2023-11-10 25.20 25.28 24.63 24.80 9.6M
2023-11-09 25.39 25.55 25.20 25.36 8.6M
2023-11-08 25.46 25.94 25.20 25.41 9.4M
2023-11-07 25.49 25.57 25.26 25.45 11.1M
2023-11-06 24.78 25.55 24.66 25.40 19.1M
2023-11-03 24.51 24.73 24.51 24.66 9.8M
2023-11-02 24.62 24.84 24.40 24.51 11.4M
2023-11-01 24.50 24.84 24.28 24.52 14.5M
2023-10-31 24.25 24.62 24.08 24.49 14.3M
2023-10-30 25.23 25.23 24.13 24.24 22.6M
2023-10-27 25.42 25.65 24.63 25.23 21.0M
2023-10-26 26.08 26.17 25.10 25.18 17.2M
2023-10-25 27.44 27.44 26.10 26.32 15.6M
2023-10-24 26.26 26.63 25.79 25.90 8.5M
2023-10-23 26.30 26.63 25.85 26.08 8.9M
2023-10-20 26.91 27.06 26.15 26.25 11.2M
2023-10-19 27.75 27.82 26.96 27.00 8.7M
2023-10-18 28.50 28.55 27.86 28.15 12.0M
2023-10-17 28.86 28.98 28.40 28.50 4.9M
2023-10-16 29.30 29.30 28.67 28.85 6.0M
2023-10-13 29.30 29.30 28.93 29.10 4.2M
2023-10-12 29.48 29.56 29.17 29.32 4.5M
2023-10-11 29.46 29.58 28.96 29.33 7.8M
2023-10-10 29.79 30.05 29.30 29.44 6.2M
2023-10-09 30.05 30.16 29.42 29.83 9.0M
2023-09-28 30.30 30.65 29.92 30.05 5.5M
2023-09-27 30.14 30.37 29.90 30.17 6.7M
2023-09-26 30.28 30.33 29.98 30.14 4.5M
2023-09-25 30.53 30.73 30.21 30.34 5.1M
2023-09-22 30.41 30.60 30.00 30.54 5.1M
2023-09-21 30.95 31.25 30.40 30.51 8.8M
2023-09-20 30.18 30.66 30.00 30.48 7.7M
2023-09-19 30.36 30.53 30.05 30.18 3.9M
2023-09-18 30.30 30.42 29.65 30.21 6.4M
2023-09-15 30.45 30.67 30.09 30.33 4.8M
2023-09-14 30.36 30.86 30.30 30.40 5.9M
2023-09-13 30.26 30.80 30.23 30.47 6.9M
2023-09-12 30.66 30.79 30.08 30.18 8.8M
2023-09-11 31.00 31.00 30.28 30.67 8.5M
2023-09-08 30.93 31.20 30.55 30.67 6.8M
2023-09-07 30.95 31.47 30.78 30.93 6.0M
2023-09-06 31.00 31.24 30.63 30.98 7.2M
2023-09-05 31.27 31.89 30.96 31.19 10.0M
2023-09-04 31.40 32.08 31.10 31.32 18.7M
2023-09-01 30.41 31.19 30.32 30.93 14.2M
2023-08-31 30.16 30.51 29.81 29.90 11.3M
2023-08-30 29.33 30.60 29.01 30.22 14.5M
2023-08-29 29.08 29.60 28.55 29.39 12.6M
2023-08-28 30.18 30.48 28.28 29.27 19.1M
2023-08-25 28.15 29.13 27.97 28.49 16.7M
2023-08-24 28.65 28.65 27.97 28.11 14.2M
2023-08-23 29.30 29.30 28.51 28.70 12.4M
2023-08-22 28.14 29.25 28.09 28.97 23.7M
2023-08-21 28.07 28.92 27.71 28.10 36.9M
2023-08-18 26.60 27.04 26.26 26.48 8.0M
2023-08-17 26.61 26.84 26.31 26.65 7.9M
2023-08-16 26.78 27.56 26.56 26.90 9.4M
2023-08-15 26.80 27.10 26.32 26.75 10.3M
2023-08-14 26.35 27.01 26.19 26.76 11.0M
2023-08-11 27.04 27.26 26.37 26.54 8.3M
2023-08-10 26.90 27.23 26.61 27.04 5.2M
2023-08-09 27.54 27.54 26.99 27.03 8.7M
2023-08-08 27.37 27.72 27.20 27.32 6.2M
2023-08-07 27.72 27.72 27.10 27.37 9.1M
2023-08-04 28.35 28.77 27.74 27.83 8.3M
2023-08-03 27.92 28.19 27.55 27.99 7.0M
2023-08-02 27.70 28.17 27.57 28.01 9.0M
2023-08-01 28.24 28.52 27.60 27.85 11.6M
2023-07-31 28.20 29.00 28.05 28.33 22.3M
2023-07-28 27.15 27.79 26.99 27.74 15.4M
2023-07-27 26.73 27.70 26.30 27.12 15.2M
2023-07-26 26.56 27.37 26.40 27.00 16.7M
2023-07-25 25.18 26.83 25.18 26.70 21.6M
2023-07-24 26.18 26.34 24.51 24.54 11.8M
2023-07-21 25.65 25.90 25.43 25.62 6.5M
2023-07-20 25.40 25.95 25.35 25.65 10.1M
2023-07-19 24.10 25.45 24.10 25.32 10.8M
2023-07-18 24.02 24.32 23.61 24.22 3.2M
2023-07-17 23.93 24.02 23.55 24.02 2.8M
2023-07-14 24.29 24.43 23.90 23.93 4.2M
2023-07-13 24.17 24.34 24.06 24.23 3.7M
2023-07-12 24.39 24.43 24.01 24.06 4.8M
2023-07-11 24.68 24.95 24.36 24.43 2.9M
2023-07-10 24.88 25.18 24.27 24.59 4.9M
2023-07-07 24.90 25.18 24.68 24.86 2.9M
2023-07-06 24.82 25.24 24.66 25.01 4.8M
2023-07-05 25.01 25.01 24.55 24.90 3.5M
2023-07-04 24.71 25.08 24.41 25.05 5.7M
2023-07-03 24.64 24.98 24.42 24.75 7.5M
2023-06-30 24.58 24.89 24.28 24.51 5.5M
2023-06-29 24.84 24.98 24.40 24.46 4.6M
2023-06-28 25.28 25.29 24.62 24.99 4.7M
2023-06-27 24.32 25.49 24.09 25.29 11.1M
2023-06-26 23.79 24.33 23.55 24.21 8.8M
2023-06-21 24.38 24.76 23.94 23.97 8.0M
2023-06-20 24.80 24.80 24.05 24.25 11.7M
2023-06-19 25.34 25.34 24.55 24.83 9.0M
2023-06-16 25.33 25.85 25.23 25.34 6.1M
2023-06-15 25.27 25.63 24.78 25.40 8.1M
2023-06-14 25.17 25.91 25.08 25.16 9.6M
2023-06-13 25.17 25.95 24.90 25.15 10.7M
2023-06-12 24.31 26.17 24.26 25.15 18.6M
2023-06-09 24.28 24.62 24.13 24.41 12.1M
2023-06-08 24.03 25.31 23.90 25.16 13.8M
2023-06-07 24.43 24.90 23.99 24.04 8.3M
2023-06-06 23.95 24.83 23.79 24.51 11.5M
2023-06-05 23.60 24.16 23.30 23.91 8.9M
2023-06-02 22.50 24.11 22.49 24.03 13.7M
2023-06-01 22.64 22.80 22.27 22.33 6.6M
2023-05-31 22.94 23.09 22.45 22.73 6.7M
2023-05-30 23.09 23.20 22.56 22.99 6.7M
2023-05-29 23.37 23.55 22.95 23.10 5.1M
2023-05-26 23.81 23.95 23.26 23.37 4.5M
2023-05-25 23.78 24.09 23.54 23.82 6.2M
2023-05-24 24.50 24.50 23.75 23.77 7.5M
2023-05-23 24.64 24.89 24.38 24.54 6.8M
2023-05-22 24.97 25.12 24.38 24.76 5.5M
2023-05-19 24.74 25.36 24.35 25.00 7.2M
2023-05-18 24.82 25.19 24.53 24.74 5.2M
2023-05-17 25.20 25.35 24.62 24.80 7.0M
2023-05-16 25.91 25.95 25.10 25.21 6.6M
2023-05-15 25.81 26.07 25.52 25.92 4.7M
2023-05-12 25.77 26.25 25.40 25.81 5.5M
2023-05-11 26.07 26.54 25.80 25.85 4.4M
2023-05-10 25.89 26.13 25.53 25.94 5.3M
2023-05-09 25.76 26.99 25.43 25.93 12.2M
2023-05-08 26.15 26.37 25.42 25.67 8.0M
2023-05-05 26.46 26.63 25.65 26.11 5.5M
2023-05-04 26.50 26.61 26.08 26.34 4.8M
2023-04-28 26.24 26.55 25.97 26.52 6.7M
2023-04-27 26.10 26.39 25.66 26.17 5.0M
2023-04-26 25.46 26.42 25.30 26.10 6.2M
2023-04-25 25.92 26.25 25.17 25.50 5.8M
2023-04-24 26.00 26.30 25.71 25.99 5.6M
2023-04-21 26.33 27.18 26.03 26.12 8.3M
2023-04-20 26.23 26.38 26.00 26.30 5.6M
2023-04-19 27.12 27.17 26.18 26.22 11.3M
2023-04-18 27.14 27.43 26.86 27.12 6.1M
2023-04-17 26.73 27.27 26.73 27.01 8.3M
2023-04-14 27.38 27.51 26.68 26.72 11.5M
2023-04-13 27.38 27.53 26.65 27.36 7.2M
2023-04-12 27.84 28.30 27.26 27.58 7.0M
2023-04-11 27.75 28.39 27.46 27.80 7.8M
2023-04-10 28.00 28.55 27.65 27.80 6.7M
2023-04-07 27.27 28.58 27.18 28.14 8.0M
2023-04-06 27.03 27.51 26.88 27.40 5.0M
2023-04-04 27.37 27.55 26.96 27.20 7.7M
2023-04-03 26.92 27.82 26.71 27.50 14.8M
2023-03-31 27.99 28.20 26.76 26.84 11.5M
2023-03-30 26.75 28.12 26.40 28.08 10.8M
2023-03-29 27.27 27.27 26.52 26.68 5.8M
2023-03-28 27.20 27.35 27.00 27.09 4.1M
2023-03-27 27.60 27.60 26.95 27.09 7.8M
2023-03-24 27.90 28.16 27.36 27.70 8.6M
2023-03-23 27.36 28.30 27.11 28.21 8.9M
2023-03-22 28.57 28.88 27.53 27.66 12.1M
2023-03-21 28.08 28.88 28.08 28.57 7.1M
2023-03-20 28.19 28.85 27.94 28.03 5.0M
2023-03-17 28.18 28.41 27.94 28.18 5.7M
2023-03-16 28.45 28.45 27.76 27.86 5.0M
2023-03-15 28.05 28.90 28.01 28.58 6.6M
2023-03-14 28.61 28.78 27.86 27.93 5.9M
2023-03-13 28.47 29.30 28.45 28.71 7.1M
2023-03-10 28.94 28.96 28.37 28.51 5.9M
2023-03-09 29.39 29.64 28.80 29.08 5.2M
2023-03-08 30.00 30.00 29.00 29.32 10.2M
2023-03-07 30.40 31.04 30.08 30.10 5.7M
2023-03-06 31.30 31.38 30.06 30.40 11.3M
2023-03-03 31.88 32.04 31.18 31.39 6.2M
2023-03-02 31.09 32.00 30.93 31.90 11.9M
2023-03-01 30.60 31.16 30.28 31.16 11.7M
2023-02-28 30.22 30.44 29.76 30.09 6.4M
2023-02-27 30.31 30.74 30.00 30.22 5.0M
2023-02-24 30.57 30.88 30.18 30.48 5.2M
2023-02-23 31.00 31.37 30.39 30.67 5.7M
2023-02-22 31.20 31.52 30.80 31.05 7.2M
2023-02-21 31.31 31.89 31.09 31.34 9.9M
2023-02-20 29.22 31.68 29.22 31.16 24.3M
2023-02-17 28.55 29.96 28.55 29.00 8.1M
2023-02-16 29.20 29.80 28.50 28.78 4.9M
2023-02-15 29.70 29.78 29.19 29.21 4.5M
2023-02-14 29.69 29.85 29.30 29.53 5.5M
2023-02-13 29.56 29.86 29.11 29.46 8.4M
2023-02-10 28.71 29.49 28.51 29.34 8.9M
2023-02-09 28.01 28.88 27.78 28.82 9.4M
2023-02-08 27.88 28.25 27.72 28.01 4.8M
2023-02-07 27.97 28.50 27.71 27.86 8.2M
2023-02-06 27.81 27.99 27.30 27.70 8.0M
2023-02-03 28.40 28.45 27.60 28.04 6.3M
2023-02-02 28.25 28.35 27.90 28.28 7.5M
2023-02-01 28.55 28.55 27.57 28.25 9.0M
2023-01-31 28.23 28.59 28.11 28.55 6.4M
2023-01-30 29.01 29.11 28.06 28.33 9.1M
2023-01-20 28.36 28.84 28.16 28.62 7.0M
2023-01-19 28.53 28.57 28.00 28.35 5.2M
2023-01-18 28.54 28.71 28.30 28.42 8.2M
2023-01-17 28.81 29.04 28.17 28.56 9.1M
2023-01-16 28.89 29.08 28.29 28.70 8.8M
2023-01-13 27.00 28.98 26.66 28.90 16.3M
2023-01-12 27.05 27.28 26.62 26.94 11.4M
2023-01-11 27.29 27.70 27.11 27.25 6.8M
2023-01-10 27.20 27.57 26.80 27.21 5.6M
2023-01-09 27.47 27.59 27.00 27.30 7.9M
2023-01-06 28.00 28.28 27.30 27.49 8.5M
2023-01-05 27.05 27.87 26.72 27.63 13.2M
2023-01-04 25.21 27.30 25.11 27.08 18.1M
2023-01-03 25.75 25.86 25.13 25.23 7.2M