新筑股份

002480
🏛️ 中国 →
6.75
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
09:30 6.90 6.90 6.85 6.87 755.4K
09:35 6.87 6.91 6.86 6.89 329.9K
09:40 6.90 6.96 6.90 6.95 302.4K
09:45 6.95 6.96 6.93 6.94 480.4K
09:50 6.94 6.94 6.90 6.90 134.0K
09:55 6.90 6.90 6.87 6.88 392.7K
10:00 6.88 6.90 6.87 6.90 107.1K
10:05 6.90 6.93 6.89 6.93 209.5K
10:10 6.92 6.95 6.92 6.95 539.5K
10:15 6.96 6.96 6.93 6.94 154.2K
10:20 6.94 6.95 6.93 6.94 321.2K
10:25 6.95 6.95 6.93 6.94 309.1K
10:30 6.94 6.94 6.90 6.91 363.0K
10:35 6.92 6.92 6.90 6.90 159.8K
10:40 6.90 6.91 6.89 6.91 195.2K
10:45 6.91 6.92 6.90 6.92 42.7K
10:50 6.91 6.91 6.90 6.90 182.4K
10:55 6.90 6.90 6.89 6.89 254.4K
11:00 6.89 6.90 6.87 6.90 381.2K
11:05 6.88 6.89 6.88 6.88 70.1K
11:10 6.88 6.89 6.88 6.89 76.6K
11:15 6.89 6.89 6.86 6.87 289.7K
11:20 6.87 6.87 6.86 6.87 450.9K
11:25 6.87 6.87 6.83 6.84 994.9K
13:00 6.84 6.85 6.84 6.85 195.3K
13:05 6.84 6.86 6.84 6.85 77.4K
13:10 6.85 6.85 6.84 6.85 158.3K
13:15 6.85 6.86 6.83 6.84 442.3K
13:20 6.83 6.84 6.82 6.82 432.2K
13:25 6.82 6.83 6.81 6.83 182.2K
13:30 6.83 6.83 6.81 6.82 125.6K
13:35 6.83 6.83 6.82 6.83 53.5K
13:40 6.83 6.84 6.83 6.83 92.6K
13:45 6.84 6.84 6.83 6.84 42.2K
13:50 6.84 6.84 6.82 6.82 302.1K
13:55 6.83 6.83 6.75 6.75 2,626.3K
14:00 6.75 6.78 6.73 6.77 1,136.3K
14:05 6.77 6.79 6.77 6.78 346.2K
14:10 6.79 6.81 6.78 6.79 263.0K
14:15 6.79 6.81 6.79 6.81 119.3K
14:20 6.81 6.82 6.78 6.78 156.9K
14:25 6.80 6.80 6.78 6.79 83.8K
14:30 6.80 6.80 6.78 6.80 199.9K
14:35 6.79 6.80 6.78 6.79 133.7K
14:40 6.79 6.80 6.79 6.79 121.7K
14:45 6.79 6.81 6.79 6.79 102.3K
14:50 6.80 6.80 6.79 6.80 153.9K
14:55 6.79 6.81 6.79 6.80 122.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.87 6.89 6.73 6.75 14.1M
2025-09-29 6.83 6.99 6.78 6.88 10.3M
2025-09-26 6.90 6.96 6.73 6.80 15.3M
2025-09-25 6.93 6.99 6.91 6.92 7.7M
2025-09-24 7.05 7.12 6.95 6.97 10.7M
2025-09-23 6.89 7.07 6.78 7.07 15.4M
2025-09-22 6.90 7.00 6.74 6.95 15.9M
2025-09-19 6.93 6.99 6.83 6.85 9.9M
2025-09-18 7.12 7.15 6.86 6.90 20.8M
2025-09-17 7.28 7.28 7.08 7.11 14.9M
2025-09-16 7.00 7.30 6.98 7.25 24.8M
2025-09-15 6.94 7.07 6.93 7.00 12.8M
2025-09-12 7.00 7.03 6.88 6.93 12.9M
2025-09-11 6.86 7.03 6.76 7.02 14.4M
2025-09-10 6.92 6.93 6.81 6.84 10.0M
2025-09-09 6.89 7.07 6.89 6.92 11.0M
2025-09-08 6.92 6.96 6.82 6.94 10.2M
2025-09-05 6.80 6.92 6.80 6.90 9.2M
2025-09-04 6.79 6.91 6.73 6.80 12.6M
2025-09-03 6.99 6.99 6.77 6.80 10.8M
2025-09-02 6.93 7.00 6.87 6.92 11.9M
2025-09-01 6.99 7.08 6.90 6.97 13.9M
2025-08-29 6.95 6.95 6.80 6.88 14.5M
2025-08-28 6.99 7.01 6.86 6.95 18.6M
2025-08-27 7.12 7.24 6.96 6.99 25.3M
2025-08-26 7.14 7.25 7.05 7.19 20.5M
2025-08-25 7.46 7.48 7.09 7.14 32.4M
2025-08-22 6.86 7.34 6.81 7.27 40.1M
2025-08-21 6.97 6.97 6.81 6.83 15.4M
2025-08-20 6.85 6.97 6.81 6.93 18.2M
2025-08-19 6.76 6.89 6.71 6.85 21.5M
2025-08-18 6.85 6.85 6.54 6.77 40.7M
2025-08-15 6.88 6.96 6.79 6.85 21.6M
2025-08-14 7.24 7.25 6.84 6.86 38.5M
2025-08-13 7.38 7.39 7.10 7.19 23.8M
2025-08-12 7.26 7.36 7.21 7.34 15.9M
2025-08-11 7.50 7.53 7.25 7.27 30.5M
2025-08-08 7.49 7.55 7.35 7.51 16.8M
2025-08-07 7.44 7.56 7.39 7.40 13.0M
2025-08-06 7.43 7.46 7.31 7.41 11.1M
2025-08-05 7.55 7.62 7.32 7.43 20.1M
2025-08-04 7.08 7.57 7.08 7.56 25.5M
2025-08-01 7.38 7.50 7.23 7.28 20.3M
2025-07-31 7.20 7.49 7.20 7.39 23.4M
2025-07-30 7.26 7.26 7.11 7.23 17.4M
2025-07-29 7.12 7.35 7.12 7.20 21.8M
2025-07-28 6.87 7.30 6.81 7.20 34.9M
2025-07-25 6.75 6.87 6.66 6.81 16.6M
2025-07-24 6.75 6.83 6.69 6.74 14.0M
2025-07-23 6.80 6.86 6.64 6.74 19.5M
2025-07-22 6.70 6.88 6.55 6.79 27.0M
2025-07-21 6.35 6.80 6.35 6.73 33.1M
2025-07-18 6.40 6.43 6.29 6.35 10.0M
2025-07-17 6.45 6.46 6.34 6.40 7.7M
2025-07-16 6.39 6.44 6.34 6.40 10.1M
2025-07-15 6.37 6.45 6.24 6.38 13.3M
2025-07-14 6.44 6.49 6.34 6.41 13.3M
2025-07-11 6.60 6.60 6.41 6.43 15.4M
2025-07-10 6.53 6.66 6.41 6.57 20.7M
2025-07-09 6.55 6.66 6.48 6.55 22.9M
2025-07-08 6.41 6.64 6.33 6.55 34.5M
2025-07-07 6.07 6.43 6.04 6.41 33.5M
2025-07-04 6.06 6.09 6.00 6.04 9.2M
2025-07-03 6.08 6.11 6.02 6.05 8.1M
2025-07-02 6.08 6.12 6.03 6.08 8.8M
2025-07-01 6.20 6.20 6.04 6.09 12.0M
2025-06-30 5.99 6.20 5.99 6.16 20.1M
2025-06-27 5.86 6.09 5.86 5.98 18.8M
2025-06-26 5.96 5.97 5.84 5.87 19.5M
2025-06-25 6.06 6.19 5.92 5.96 24.9M
2025-06-24 5.89 6.08 5.89 6.07 21.8M
2025-06-23 5.98 6.02 5.85 5.91 23.2M
2025-06-20 6.32 6.32 6.03 6.03 16.8M
2025-06-19 6.25 6.47 6.23 6.33 15.2M
2025-06-18 6.32 6.39 6.19 6.29 16.2M
2025-06-17 6.30 6.50 6.30 6.37 20.5M
2025-06-16 6.20 6.34 6.16 6.24 19.8M
2025-06-13 6.73 6.73 6.26 6.29 35.8M
2025-06-12 6.80 6.98 6.67 6.69 44.7M
2025-06-11 7.91 7.91 6.62 7.21 96.0M
2025-06-10 7.19 7.19 7.19 7.19 7.8M
2025-05-23 6.61 6.71 6.45 6.54 31.5M
2025-05-22 6.25 6.75 6.13 6.55 44.9M
2025-05-21 6.32 6.36 6.16 6.20 27.4M
2025-05-20 6.05 6.25 6.04 6.18 29.0M
2025-05-19 5.65 5.98 5.58 5.97 24.6M
2025-05-16 5.56 5.70 5.55 5.62 9.2M
2025-05-15 5.61 5.65 5.52 5.59 7.1M
2025-05-14 5.70 5.75 5.54 5.59 14.8M
2025-05-13 5.78 5.83 5.70 5.71 11.6M
2025-05-12 5.86 5.93 5.66 5.75 20.5M
2025-05-09 5.78 5.89 5.70 5.81 15.2M
2025-05-08 5.76 5.86 5.73 5.79 12.3M
2025-05-07 5.77 5.87 5.69 5.77 20.1M
2025-05-06 5.49 5.79 5.42 5.77 28.6M
2025-04-30 5.38 5.55 5.33 5.45 18.1M
2025-04-29 5.16 5.33 5.11 5.30 11.5M
2025-04-28 5.19 5.19 5.06 5.15 6.5M
2025-04-25 5.27 5.27 5.17 5.19 6.8M
2025-04-24 5.21 5.35 5.21 5.23 8.2M
2025-04-23 5.29 5.35 5.21 5.23 9.8M
2025-04-22 5.30 5.32 5.27 5.29 5.0M
2025-04-21 5.28 5.33 5.23 5.31 5.3M
2025-04-18 5.20 5.32 5.15 5.28 9.0M
2025-04-17 5.15 5.30 5.15 5.24 7.8M
2025-04-16 5.34 5.34 5.11 5.22 8.1M
2025-04-15 5.30 5.38 5.26 5.29 10.9M
2025-04-14 5.11 5.49 5.07 5.33 24.3M
2025-04-11 5.03 5.14 4.98 5.03 11.3M
2025-04-10 5.07 5.17 5.02 5.10 13.5M
2025-04-09 4.82 5.04 4.57 4.96 16.2M
2025-04-08 5.01 5.09 4.73 4.84 18.9M
2025-04-07 5.27 5.33 4.95 4.95 27.6M
2025-04-03 5.57 5.74 5.50 5.50 25.3M
2025-04-02 5.35 5.65 5.26 5.60 29.0M
2025-04-01 5.28 5.37 5.28 5.35 5.6M
2025-03-31 5.40 5.40 5.23 5.32 8.9M
2025-03-28 5.46 5.47 5.36 5.38 7.7M
2025-03-27 5.32 5.51 5.23 5.45 15.2M
2025-03-26 5.30 5.41 5.23 5.32 10.0M
2025-03-25 5.41 5.43 5.30 5.31 12.8M
2025-03-24 5.39 5.59 5.30 5.40 19.7M
2025-03-21 5.68 5.70 5.40 5.43 21.5M
2025-03-20 5.45 5.54 5.40 5.53 15.7M
2025-03-19 5.47 5.49 5.38 5.44 8.5M
2025-03-18 5.47 5.49 5.38 5.43 10.8M
2025-03-17 5.47 5.54 5.42 5.47 9.9M
2025-03-14 5.48 5.53 5.44 5.47 13.9M
2025-03-13 5.68 5.68 5.41 5.50 24.7M
2025-03-12 5.37 5.84 5.37 5.68 42.7M
2025-03-11 5.25 5.45 5.25 5.35 23.5M
2025-03-10 5.20 5.50 5.20 5.29 19.7M
2025-03-07 5.29 5.29 5.07 5.10 17.4M
2025-03-06 5.13 5.37 5.10 5.30 20.8M
2025-03-05 5.04 5.10 4.94 5.09 9.5M
2025-03-04 5.05 5.09 4.96 5.04 14.0M
2025-03-03 5.17 5.22 5.02 5.06 16.9M
2025-02-28 5.28 5.31 5.15 5.17 10.5M
2025-02-27 5.32 5.38 5.23 5.32 12.5M
2025-02-26 5.34 5.44 5.33 5.36 13.9M
2025-02-25 5.38 5.43 5.29 5.34 16.5M
2025-02-24 5.33 5.45 5.27 5.43 25.2M
2025-02-21 5.07 5.40 5.04 5.32 30.1M
2025-02-20 5.19 5.20 5.05 5.07 15.9M
2025-02-19 5.17 5.27 5.13 5.19 16.7M
2025-02-18 5.25 5.50 5.19 5.27 22.6M
2025-02-17 5.19 5.25 5.14 5.19 12.2M
2025-02-14 5.17 5.22 5.12 5.17 9.5M
2025-02-13 5.30 5.30 5.16 5.18 13.1M
2025-02-12 5.29 5.36 5.21 5.28 17.5M
2025-02-11 5.51 5.53 5.25 5.32 25.3M
2025-02-10 5.40 5.55 5.39 5.53 23.7M
2025-02-07 5.37 5.42 5.33 5.39 19.7M
2025-02-06 5.38 5.46 5.32 5.37 20.1M
2025-02-05 5.32 5.45 5.32 5.38 13.1M
2025-01-27 5.35 5.40 5.24 5.30 11.0M
2025-01-24 5.37 5.44 5.21 5.35 15.8M
2025-01-23 5.32 5.45 5.27 5.39 20.7M
2025-01-22 5.34 5.39 5.18 5.25 14.4M
2025-01-21 5.20 5.49 5.20 5.38 26.7M
2025-01-20 5.24 5.29 5.11 5.17 14.2M
2025-01-17 5.28 5.33 5.20 5.25 14.4M
2025-01-16 5.28 5.48 5.28 5.33 21.3M
2025-01-15 5.50 5.59 5.25 5.25 18.4M
2025-01-14 5.16 5.55 5.16 5.44 27.8M
2025-01-13 5.25 5.36 5.09 5.17 28.7M
2025-01-10 5.53 5.80 5.34 5.37 42.7M
2025-01-09 5.87 6.27 5.60 5.61 76.0M
2025-01-08 5.46 5.86 5.30 5.86 55.3M
2025-01-07 5.20 5.63 5.16 5.33 39.8M
2025-01-06 4.59 5.12 4.44 5.12 16.9M
2025-01-03 4.93 4.99 4.61 4.65 14.5M
2025-01-02 5.18 5.18 4.90 4.93 13.5M