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
2024-12-31 30.60 30.66 30.08 30.31 11.9M
2024-12-30 30.47 31.45 30.30 30.50 20.0M
2024-12-27 30.03 30.72 29.95 30.39 14.2M
2024-12-26 30.65 30.67 29.40 29.98 17.0M
2024-12-25 30.20 30.77 29.88 30.70 23.7M
2024-12-24 28.73 29.92 28.65 29.80 17.8M
2024-12-23 28.19 29.15 28.18 28.51 10.7M
2024-12-20 28.00 28.36 27.85 28.15 6.2M
2024-12-19 28.11 28.15 27.75 28.00 6.8M
2024-12-18 28.29 28.72 28.15 28.21 8.1M
2024-12-17 28.41 28.72 28.10 28.11 9.0M
2024-12-16 29.22 29.53 28.42 28.60 9.3M
2024-12-13 30.01 30.18 29.22 29.22 14.5M
2024-12-12 28.80 30.19 28.60 30.18 19.6M
2024-12-11 28.63 29.66 28.50 28.91 15.5M
2024-12-10 29.00 29.44 28.50 28.63 22.6M
2024-12-09 28.18 28.28 27.82 27.95 11.3M
2024-12-06 28.35 28.49 28.02 28.09 15.6M
2024-12-05 28.64 28.69 28.12 28.40 6.6M
2024-12-04 29.01 29.22 28.50 28.69 11.2M
2024-12-03 28.76 29.22 28.62 29.00 10.5M
2024-12-02 28.55 28.98 27.96 28.76 13.3M
2024-11-29 28.05 28.96 28.05 28.52 12.3M
2024-11-28 28.79 28.80 27.93 28.23 12.0M
2024-11-27 28.29 28.77 28.02 28.63 8.9M
2024-11-26 28.38 28.76 28.17 28.41 7.6M
2024-11-25 28.76 29.14 28.17 28.45 9.4M
2024-11-22 29.47 29.49 28.74 28.84 8.4M
2024-11-21 29.21 29.68 29.07 29.42 6.9M
2024-11-20 29.18 29.33 28.96 29.29 7.0M
2024-11-19 29.36 29.47 28.74 29.23 11.0M
2024-11-18 29.36 29.86 29.20 29.38 10.2M
2024-11-15 29.69 29.77 29.18 29.29 10.3M
2024-11-14 30.30 30.61 29.74 29.76 10.0M
2024-11-13 29.78 30.24 29.75 30.09 7.8M
2024-11-12 30.25 30.71 29.77 29.93 16.2M
2024-11-11 30.90 31.22 29.90 30.25 25.1M
2024-11-08 32.26 32.50 31.16 31.39 16.3M
2024-11-07 31.00 32.35 30.81 32.23 18.8M
2024-11-06 31.22 32.07 30.34 31.37 24.0M
2024-11-05 31.19 31.24 29.94 31.22 22.4M
2024-11-04 30.79 31.28 30.46 31.19 10.8M
2024-11-01 31.03 31.49 30.50 30.68 12.0M
2024-10-31 30.67 31.65 30.55 31.13 14.4M
2024-10-30 31.07 31.45 30.66 30.86 11.4M
2024-10-29 31.40 31.70 30.82 31.07 14.2M
2024-10-28 31.50 31.80 31.12 31.60 18.0M
2024-10-25 30.72 31.76 30.36 31.00 33.2M
2024-10-24 33.11 33.11 32.01 32.35 11.0M
2024-10-23 33.31 33.45 32.63 33.26 11.1M
2024-10-22 32.07 33.65 31.90 33.23 15.9M
2024-10-21 31.69 32.48 31.19 32.10 11.6M
2024-10-18 30.65 32.20 30.52 31.53 20.2M
2024-10-17 31.92 32.46 30.86 30.91 16.5M
2024-10-16 31.55 32.53 31.19 31.81 20.6M
2024-10-15 32.77 32.77 31.69 31.75 16.3M
2024-10-14 31.61 32.87 31.37 32.77 24.1M
2024-10-11 30.83 31.99 30.55 31.28 24.6M
2024-10-10 29.29 31.31 28.88 30.92 34.5M
2024-10-09 31.00 31.06 28.98 29.30 42.1M
2024-10-08 36.13 36.28 31.02 31.67 53.0M
2024-09-30 32.90 33.66 31.86 32.98 36.2M
2024-09-27 29.67 31.67 29.67 31.25 27.9M
2024-09-26 26.61 29.18 26.50 29.15 22.2M
2024-09-25 26.35 27.25 26.35 26.61 17.0M
2024-09-24 25.44 26.31 25.04 26.18 17.6M
2024-09-23 24.33 25.13 24.17 25.02 10.4M
2024-09-20 24.50 24.50 23.80 24.33 12.2M
2024-09-19 24.20 24.95 24.08 24.60 13.5M
2024-09-18 23.20 24.26 23.04 24.05 9.5M
2024-09-13 23.27 23.57 23.03 23.20 5.8M
2024-09-12 23.86 24.22 23.30 23.36 8.1M
2024-09-11 23.36 24.10 23.30 23.87 10.3M
2024-09-10 23.66 23.85 23.30 23.51 9.8M
2024-09-09 24.23 24.23 23.40 23.68 12.5M
2024-09-06 24.85 24.90 24.22 24.24 6.9M
2024-09-05 24.57 24.93 24.46 24.92 10.6M
2024-09-04 24.81 25.20 24.42 24.49 8.0M
2024-09-03 24.50 25.46 24.50 24.95 12.8M
2024-09-02 25.80 25.80 24.65 24.66 15.4M
2024-08-30 24.69 26.49 24.32 25.84 18.4M
2024-08-29 24.57 24.82 24.33 24.69 8.2M
2024-08-28 25.06 25.10 24.50 24.66 8.1M
2024-08-27 25.27 25.39 25.02 25.13 7.1M
2024-08-26 25.41 25.64 25.09 25.35 10.7M
2024-08-23 25.09 25.79 24.70 25.39 19.0M
2024-08-22 24.41 24.55 24.10 24.30 7.5M
2024-08-21 24.76 24.91 24.35 24.54 8.7M
2024-08-20 25.30 25.38 24.71 24.87 7.5M
2024-08-19 25.09 25.69 25.06 25.34 6.1M
2024-08-16 25.29 25.45 24.93 25.06 5.5M
2024-08-15 25.21 25.54 24.96 25.30 5.8M
2024-08-14 25.23 25.51 25.16 25.28 5.6M
2024-08-13 25.39 25.43 24.80 25.29 7.6M
2024-08-12 25.74 25.76 25.28 25.38 6.9M
2024-08-09 25.50 26.25 25.40 25.69 11.4M
2024-08-08 24.75 25.85 24.74 25.50 13.8M
2024-08-07 24.75 25.05 24.32 24.88 9.2M
2024-08-06 24.40 24.59 24.16 24.56 8.1M
2024-08-05 24.52 25.10 24.08 24.15 14.0M
2024-08-02 24.95 24.99 24.50 24.52 11.2M
2024-08-01 25.86 26.04 24.88 25.08 20.5M
2024-07-31 25.40 26.10 25.11 25.99 16.9M
2024-07-30 25.74 25.74 25.01 25.44 16.7M
2024-07-29 27.43 27.44 25.60 25.74 17.6M
2024-07-26 27.09 27.73 27.00 27.28 6.7M
2024-07-25 26.64 27.65 26.55 27.09 13.2M
2024-07-24 27.18 27.30 26.56 26.75 7.2M
2024-07-23 27.79 27.83 27.10 27.11 7.1M
2024-07-22 28.20 28.20 27.66 27.78 5.7M
2024-07-19 28.10 28.24 27.78 28.03 7.1M
2024-07-18 27.77 28.24 27.60 28.10 8.7M
2024-07-17 27.08 28.05 26.99 27.83 11.9M
2024-07-16 27.43 27.46 26.84 27.09 9.4M
2024-07-15 27.39 27.96 27.35 27.52 9.9M
2024-07-12 27.05 27.67 26.95 27.55 17.6M
2024-07-11 27.30 27.44 26.75 26.98 13.2M
2024-07-10 27.28 27.50 26.76 27.06 11.5M
2024-07-09 27.70 27.79 26.88 27.30 14.1M
2024-07-08 28.24 28.28 27.68 27.90 9.5M
2024-07-05 28.15 28.45 27.80 28.16 9.0M
2024-07-04 28.52 28.65 27.86 28.12 10.1M
2024-07-03 29.25 29.40 28.38 28.50 14.5M
2024-07-02 30.60 30.65 29.06 29.33 12.8M
2024-07-01 29.62 31.03 29.62 30.67 9.5M
2024-06-28 29.87 30.29 29.58 29.66 8.7M
2024-06-27 30.65 30.87 29.89 30.10 7.4M
2024-06-26 30.52 30.83 30.32 30.66 6.7M
2024-06-25 30.41 31.10 30.24 30.52 7.8M
2024-06-24 30.05 30.54 29.74 30.38 8.2M
2024-06-21 30.10 30.42 29.92 30.01 6.8M
2024-06-20 30.55 30.70 29.90 30.15 6.1M
2024-06-19 31.53 31.54 30.41 30.52 8.2M
2024-06-18 31.70 32.18 31.53 32.07 7.1M
2024-06-17 31.98 32.30 31.45 31.61 8.8M
2024-06-14 31.08 32.05 30.84 31.95 8.9M
2024-06-13 31.83 31.94 30.90 31.12 10.8M
2024-06-12 31.69 32.05 31.23 31.83 7.4M
2024-06-11 31.77 32.33 31.50 31.72 5.0M
2024-06-07 32.64 32.84 32.08 32.09 5.0M
2024-06-06 32.40 32.76 32.37 32.42 5.0M
2024-06-05 32.70 33.09 32.58 32.63 7.8M
2024-06-04 32.11 33.10 32.04 32.85 12.1M
2024-06-03 32.02 32.65 31.97 32.21 8.2M
2024-05-31 32.72 32.88 32.17 32.32 8.6M
2024-05-30 32.66 32.90 32.53 32.69 8.6M
2024-05-29 32.95 33.44 32.67 32.77 7.7M
2024-05-28 33.62 33.83 32.85 33.00 7.0M
2024-05-27 33.84 33.95 32.98 33.45 11.1M
2024-05-24 34.02 34.14 33.45 33.66 7.4M
2024-05-23 34.31 34.59 33.81 34.19 12.0M
2024-05-22 35.11 35.43 34.47 34.51 11.1M
2024-05-21 34.94 35.66 34.91 35.11 8.4M
2024-05-20 36.29 36.30 34.89 35.12 15.0M
2024-05-17 36.00 36.30 34.99 36.03 15.6M
2024-05-16 35.69 36.50 35.53 35.84 20.5M
2024-05-15 33.65 36.23 33.64 35.71 19.8M
2024-05-14 34.02 34.28 33.61 33.90 9.9M
2024-05-13 33.68 34.40 33.50 34.07 11.8M
2024-05-10 33.24 34.09 32.90 33.78 13.2M
2024-05-09 33.05 33.66 32.85 33.29 10.1M
2024-05-08 33.00 33.29 32.90 32.99 8.1M
2024-05-07 33.01 33.54 32.88 32.99 10.3M
2024-05-06 33.14 33.53 32.63 33.01 14.1M
2024-04-30 33.18 33.70 32.61 32.75 18.8M
2024-04-29 31.40 33.09 31.02 33.09 27.1M
2024-04-26 29.51 30.24 29.09 30.08 12.1M
2024-04-25 29.14 30.15 29.00 29.43 11.1M
2024-04-24 30.28 30.37 28.03 29.37 22.8M
2024-04-23 31.28 31.44 30.00 30.25 11.8M
2024-04-22 31.06 31.50 30.90 31.35 8.7M
2024-04-19 30.60 30.98 30.41 30.88 5.6M
2024-04-18 30.30 31.07 30.16 30.73 9.5M
2024-04-17 30.00 30.29 29.49 30.25 9.5M
2024-04-16 30.00 30.43 29.73 29.97 7.6M
2024-04-15 29.07 30.18 29.01 29.96 7.0M
2024-04-12 29.32 29.56 28.93 29.09 4.7M
2024-04-11 29.32 29.46 29.00 29.25 5.7M
2024-04-10 29.61 29.96 28.99 29.20 7.4M
2024-04-09 29.84 29.98 29.45 29.73 5.5M
2024-04-08 29.60 30.08 29.43 29.84 8.8M
2024-04-03 30.00 30.33 29.55 29.74 12.0M
2024-04-02 29.38 30.00 29.07 29.99 15.2M
2024-04-01 28.37 29.43 28.37 29.38 11.5M
2024-03-29 28.61 28.68 28.20 28.37 4.7M
2024-03-28 28.61 28.96 28.35 28.61 12.9M
2024-03-27 28.44 29.02 28.28 28.61 16.7M
2024-03-26 27.92 28.40 27.57 28.32 11.7M
2024-03-25 27.58 28.50 27.45 27.83 13.0M
2024-03-22 27.33 27.62 27.22 27.45 9.6M
2024-03-21 27.85 28.13 27.30 27.33 8.2M
2024-03-20 27.99 28.25 27.38 27.72 9.6M
2024-03-19 27.88 28.06 27.46 27.74 8.5M
2024-03-18 27.95 28.15 27.80 28.02 7.9M
2024-03-15 27.60 27.98 27.21 27.95 8.5M
2024-03-14 28.10 28.63 27.60 27.84 7.5M
2024-03-13 28.64 29.28 28.08 28.15 13.0M
2024-03-12 27.14 28.96 27.14 28.87 23.2M
2024-03-11 27.32 27.37 26.56 26.97 11.0M
2024-03-08 27.34 27.53 27.06 27.17 5.6M
2024-03-07 27.40 27.75 27.32 27.32 7.3M
2024-03-06 27.81 28.05 27.33 27.36 8.8M
2024-03-05 27.57 27.97 27.31 27.97 9.7M
2024-03-04 27.66 27.86 27.32 27.57 11.1M
2024-03-01 28.03 28.08 27.50 27.86 8.7M
2024-02-29 27.80 28.20 27.68 28.09 8.6M
2024-02-28 28.00 28.63 27.91 28.03 9.8M
2024-02-27 27.68 28.20 27.65 28.20 10.6M
2024-02-26 28.02 28.35 27.69 27.76 10.5M
2024-02-23 29.25 29.29 28.00 28.09 13.1M
2024-02-22 28.30 29.10 28.30 29.10 7.1M
2024-02-21 28.78 29.25 28.40 28.50 10.5M
2024-02-20 28.56 29.34 28.47 29.06 7.8M
2024-02-19 29.17 29.28 28.55 28.74 9.8M
2024-02-08 28.02 29.07 28.00 28.89 12.6M
2024-02-07 27.76 28.52 27.62 28.08 13.7M
2024-02-06 26.84 27.95 26.80 27.94 17.3M
2024-02-05 26.85 27.30 26.39 27.06 11.7M
2024-02-02 26.67 27.30 26.00 26.92 10.5M
2024-02-01 26.35 26.85 26.17 26.67 8.9M
2024-01-31 26.77 27.00 26.53 26.71 10.7M
2024-01-30 27.79 27.79 26.86 26.94 9.5M
2024-01-29 28.18 28.97 27.76 27.81 14.3M
2024-01-26 28.35 28.43 27.50 27.83 15.0M
2024-01-25 26.69 27.50 26.61 27.44 19.8M
2024-01-24 26.17 26.73 25.70 26.64 14.2M
2024-01-23 26.00 26.28 25.70 26.16 9.8M
2024-01-22 26.69 26.95 25.84 26.01 14.5M
2024-01-19 26.95 27.10 26.52 26.83 10.2M
2024-01-18 26.88 27.18 26.33 27.02 17.5M
2024-01-17 27.44 27.75 27.10 27.19 15.5M
2024-01-16 27.35 28.69 27.10 27.60 23.1M
2024-01-15 25.85 28.04 25.72 27.51 24.2M
2024-01-12 25.64 26.27 25.62 26.00 11.8M
2024-01-11 25.75 25.86 25.45 25.80 11.3M
2024-01-10 25.41 26.09 25.25 25.80 12.4M
2024-01-09 25.15 25.58 24.89 25.48 13.0M
2024-01-08 25.75 25.75 25.20 25.40 13.3M
2024-01-05 25.10 26.24 24.80 25.78 25.3M
2024-01-04 24.74 25.29 24.50 25.10 20.4M
2024-01-03 24.75 25.30 24.51 24.81 21.3M
2024-01-02 24.76 25.70 24.46 24.70 49.0M