北新建材 (000786) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	29.21	29.59	0.13	0.44%	29.04	30.00	114809	34104	0.70%
2025-04-02	30.08	29.46	-0.65	-2.16%	29.40	30.20	76734	22841	0.47%
2025-04-01	29.02	30.11	1.01	3.47%	28.95	30.27	139375	41646	0.85%
2025-03-31	29.12	29.10	0.05	0.17%	28.76	29.42	110110	32049	0.67%
2025-03-28	28.64	29.05	0.28	0.97%	28.64	29.35	111157	32369	0.68%
2025-03-27	28.00	28.77	-0.06	-0.21%	27.70	29.03	201516	57322	1.23%
2025-03-26	29.50	28.83	-0.62	-2.11%	28.82	29.62	117043	33952	0.72%
2025-03-25	29.90	29.45	-0.53	-1.77%	29.40	30.06	84902	25149	0.52%
2025-03-24	30.23	29.98	-0.27	-0.89%	29.76	30.48	92823	27875	0.57%
2025-03-21	30.11	30.25	0.05	0.17%	30.02	30.70	75191	22797	0.46%
2025-03-20	30.60	30.20	-0.52	-1.69%	30.14	30.84	62376	18978	0.38%
2025-03-19	30.68	30.72	-0.03	-0.10%	30.50	30.94	68324	20940	0.42%
2025-03-18	30.88	30.75	-0.25	-0.81%	30.43	31.14	67298	20644	0.41%
2025-03-17	30.40	31.00	0.73	2.41%	30.40	31.20	137752	42614	0.84%
2025-03-14	30.02	30.27	0.27	0.90%	29.73	30.30	145098	43525	0.89%
2025-03-13	29.80	30.00	0.15	0.50%	29.73	30.37	95013	28549	0.58%
2025-03-12	30.14	29.85	-0.31	-1.03%	29.61	30.15	67609	20189	0.41%
2025-03-11	29.80	30.16	0.10	0.33%	29.61	30.18	86740	26003	0.53%
2025-03-10	29.75	30.06	0.55	1.86%	29.55	30.28	145387	43567	0.89%
2025-03-07	29.45	29.51	-0.07	-0.24%	29.32	29.68	92098	27215	0.56%
2025-03-06	29.71	29.58	-0.07	-0.24%	29.03	29.92	147266	43130	0.90%
2025-03-05	29.49	29.65	0.11	0.37%	29.31	30.00	117243	34840	0.72%
2025-03-04	29.20	29.54	0.36	1.23%	29.10	29.68	132024	38961	0.81%
2025-03-03	28.90	29.18	0.37	1.28%	28.90	29.42	141463	41291	0.87%
2025-02-28	28.52	28.81	0.20	0.70%	28.45	29.42	225327	65529	1.38%
2025-02-27	28.16	28.61	0.39	1.38%	28.13	28.68	151254	43049	0.93%
2025-02-26	28.34	28.22	-0.11	-0.39%	28.00	28.75	139155	39298	0.85%
2025-02-25	28.90	28.33	-0.70	-2.41%	28.26	29.00	144772	41357	0.89%
2025-02-24	28.52	29.03	0.50	1.75%	28.43	29.50	187550	54736	1.15%
2025-02-21	28.87	28.53	-0.39	-1.35%	28.28	29.00	161186	45970	0.99%
2025-02-20	28.80	28.92	0.10	0.35%	28.50	28.97	74306	21389	0.46%
2025-02-19	28.72	28.82	-0.01	-0.03%	28.42	28.95	116316	33364	0.71%
2025-02-18	29.16	28.83	-0.32	-1.10%	28.71	29.27	105722	30647	0.65%
2025-02-17	29.80	29.15	-0.65	-2.18%	28.89	29.80	205538	59848	1.26%
2025-02-14	30.10	29.80	-0.38	-1.26%	29.41	30.44	123588	36836	0.76%
2025-02-13	29.59	30.18	0.66	2.24%	29.40	30.60	237621	71838	1.46%
2025-02-12	29.32	29.52	0.09	0.31%	29.05	29.52	104097	30470	0.64%
2025-02-11	29.35	29.43	0.03	0.10%	29.35	30.04	130851	38674	0.80%
2025-02-10	29.42	29.40	-0.06	-0.20%	29.19	29.50	98783	28962	0.61%
2025-02-07	29.26	29.46	0.15	0.51%	28.95	29.67	149222	43914	0.91%
2025-02-06	30.02	29.31	-0.71	-2.37%	28.99	30.03	198185	58074	1.21%
2025-02-05	31.28	30.02	-1.26	-4.03%	29.81	31.40	150775	45435	0.92%
2025-01-27	30.76	31.28	0.63	2.06%	30.68	31.78	145803	45735	0.89%
2025-01-24	30.13	30.65	0.47	1.56%	30.03	30.76	111201	33778	0.68%
2025-01-23	30.42	30.18	-0.05	-0.17%	29.83	30.57	101014	30510	0.62%
2025-01-22	30.27	30.23	-0.18	-0.59%	29.79	30.59	84894	25620	0.52%
2025-01-21	29.96	30.41	0.50	1.67%	29.50	30.90	136772	41521	0.84%
2025-01-20	30.80	29.91	-0.89	-2.89%	29.78	31.03	141690	43017	0.87%
2025-01-17	30.14	30.80	0.41	1.35%	29.18	31.09	180797	54773	1.11%
2025-01-16	30.48	30.39	0.00	0.00%	30.23	30.89	110311	33702	0.68%
2025-01-15	30.95	30.39	-0.59	-1.90%	30.30	30.95	105128	32070	0.64%
2025-01-14	30.43	30.98	0.49	1.61%	29.85	31.06	178135	54471	1.09%
2025-01-13	30.08	30.49	0.02	0.07%	30.00	31.22	115374	35330	0.71%
2025-01-10	30.90	30.47	-0.25	-0.81%	30.45	31.23	103488	31796	0.63%
2025-01-09	30.80	30.72	-0.17	-0.55%	30.18	31.03	123928	38140	0.76%
2025-01-08	31.09	30.89	-0.21	-0.68%	30.70	31.65	180777	56190	1.11%
2025-01-07	31.36	31.10	-0.32	-1.02%	30.66	31.52	223777	69420	1.37%
2025-01-06	32.30	31.42	-1.07	-3.29%	31.07	32.30	278699	88026	1.71%
2025-01-03	32.21	32.49	0.28	0.87%	31.77	33.50	408341	133420	2.50%
2025-01-02	31.22	32.21	1.90	6.27%	30.82	32.25	417595	132288	2.56%
2024-12-31	30.60	30.31	-0.19	-0.62%	30.08	30.66	119193	36148	0.73%
2024-12-30	30.47	30.50	0.11	0.36%	30.30	31.45	199539	61584	1.22%
2024-12-27	30.03	30.39	0.41	1.37%	29.95	30.72	141805	43089	0.87%
2024-12-26	30.65	29.98	-0.72	-2.35%	29.40	30.67	169583	50775	1.04%