新筑股份(002480)股票行情 新筑股份股票行情 002480股票行情_爱股网
新筑股份(002480)股票行情
新筑股份(002480)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 6.90 | 6.93 | 0.04 | 0.58% | 6.86 | 6.96 | 84072 | 5810.16 | 1.10% |
| 2025-10-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.82 | 6.95 | 68582 | 4706.50 | 0.89% |
| 2025-10-22 | 6.88 | 6.93 | 0.03 | 0.43% | 6.86 | 7.00 | 96847 | 6703.15 | 1.26% |
| 2025-10-21 | 6.78 | 6.90 | 0.12 | 1.77% | 6.76 | 6.90 | 93922 | 6420.77 | 1.22% |
| 2025-10-20 | 6.83 | 6.78 | -0.05 | -0.73% | 6.72 | 6.85 | 80795 | 5464.18 | 1.05% |
| 2025-10-17 | 6.88 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 98884 | 6749.03 | 1.29% |
| 2025-10-16 | 7.10 | 6.87 | -0.22 | -3.10% | 6.85 | 7.15 | 175961 | 12190.87 | 2.29% |
| 2025-10-15 | 6.94 | 7.09 | 0.16 | 2.31% | 6.85 | 7.10 | 149767 | 10484.92 | 1.95% |
| 2025-10-14 | 6.92 | 6.93 | 0.01 | 0.14% | 6.82 | 7.10 | 132363 | 9156.02 | 1.72% |
| 2025-10-13 | 6.80 | 6.92 | 0.00 | 0.00% | 6.63 | 6.98 | 139653 | 9622.14 | 1.82% |
| 2025-10-10 | 6.90 | 6.92 | 0.03 | 0.44% | 6.84 | 6.99 | 91683 | 6349.26 | 1.19% |
| 2025-10-09 | 7.00 | 6.89 | 0.14 | 2.07% | 6.84 | 7.00 | 109759 | 7586.20 | 1.43% |
| 2025-09-30 | 6.87 | 6.75 | -0.13 | -1.89% | 6.73 | 6.89 | 141428 | 9616.60 | 1.84% |
| 2025-09-29 | 6.83 | 6.88 | 0.08 | 1.18% | 6.78 | 6.99 | 102707 | 7073.33 | 1.34% |
| 2025-09-26 | 6.90 | 6.80 | -0.12 | -1.73% | 6.73 | 6.96 | 153050 | 10474.64 | 1.99% |
| 2025-09-25 | 6.93 | 6.92 | -0.05 | -0.72% | 6.91 | 6.99 | 76634 | 5321.66 | 1.00% |
| 2025-09-24 | 7.05 | 6.97 | -0.10 | -1.41% | 6.95 | 7.12 | 107090 | 7526.29 | 1.39% |
| 2025-09-23 | 6.89 | 7.07 | 0.12 | 1.73% | 6.78 | 7.07 | 154398 | 10641.85 | 2.01% |
| 2025-09-22 | 6.90 | 6.95 | 0.10 | 1.46% | 6.74 | 7.00 | 158516 | 10884.15 | 2.06% |
| 2025-09-19 | 6.93 | 6.85 | -0.05 | -0.72% | 6.83 | 6.99 | 99198 | 6847.71 | 1.29% |
| 2025-09-18 | 7.12 | 6.90 | -0.21 | -2.95% | 6.86 | 7.15 | 207824 | 14454.95 | 2.71% |
| 2025-09-17 | 7.28 | 7.11 | -0.14 | -1.93% | 7.08 | 7.28 | 149421 | 10684.54 | 1.95% |
| 2025-09-16 | 7.00 | 7.25 | 0.25 | 3.57% | 6.98 | 7.30 | 248138 | 17863.96 | 3.23% |
| 2025-09-15 | 6.94 | 7.00 | 0.07 | 1.01% | 6.93 | 7.07 | 128117 | 8966.12 | 1.67% |
| 2025-09-12 | 7.00 | 6.93 | -0.09 | -1.28% | 6.88 | 7.03 | 129081 | 8966.79 | 1.68% |
| 2025-09-11 | 6.86 | 7.02 | 0.18 | 2.63% | 6.76 | 7.03 | 143864 | 9974.50 | 1.87% |
| 2025-09-10 | 6.92 | 6.84 | -0.08 | -1.16% | 6.81 | 6.93 | 99780 | 6836.36 | 1.30% |
| 2025-09-09 | 6.89 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 110187 | 7680.46 | 1.44% |
| 2025-09-08 | 6.92 | 6.94 | 0.04 | 0.58% | 6.82 | 6.96 | 102477 | 7045.48 | 1.33% |
| 2025-09-05 | 6.80 | 6.90 | 0.10 | 1.47% | 6.80 | 6.92 | 91904 | 6328.22 | 1.20% |
| 2025-09-04 | 6.79 | 6.80 | 0.00 | 0.00% | 6.73 | 6.91 | 126386 | 8628.92 | 1.65% |
| 2025-09-03 | 6.99 | 6.80 | -0.12 | -1.73% | 6.77 | 6.99 | 108386 | 7408.26 | 1.41% |
| 2025-09-02 | 6.93 | 6.92 | -0.05 | -0.72% | 6.87 | 7.00 | 119058 | 8252.21 | 1.55% |
| 2025-09-01 | 6.99 | 6.97 | 0.09 | 1.31% | 6.90 | 7.08 | 139399 | 9762.53 | 1.82% |
| 2025-08-29 | 6.95 | 6.88 | -0.07 | -1.01% | 6.80 | 6.95 | 145299 | 9993.56 | 1.89% |
| 2025-08-28 | 6.99 | 6.95 | -0.04 | -0.57% | 6.86 | 7.01 | 185949 | 12863.43 | 2.42% |
| 2025-08-27 | 7.12 | 6.99 | -0.20 | -2.78% | 6.96 | 7.24 | 252833 | 17957.56 | 3.29% |
| 2025-08-26 | 7.14 | 7.19 | 0.05 | 0.70% | 7.05 | 7.25 | 204606 | 14597.11 | 2.67% |
| 2025-08-25 | 7.46 | 7.14 | -0.13 | -1.79% | 7.09 | 7.48 | 324355 | 23455.71 | 4.22% |
| 2025-08-22 | 6.86 | 7.27 | 0.44 | 6.44% | 6.81 | 7.34 | 400613 | 28668.08 | 5.22% |
| 2025-08-21 | 6.97 | 6.83 | -0.10 | -1.44% | 6.81 | 6.97 | 153581 | 10562.48 | 2.00% |
| 2025-08-20 | 6.85 | 6.93 | 0.08 | 1.17% | 6.81 | 6.97 | 181505 | 12501.58 | 2.36% |
| 2025-08-19 | 6.76 | 6.85 | 0.08 | 1.18% | 6.71 | 6.89 | 214570 | 14584.94 | 2.79% |
| 2025-08-18 | 6.85 | 6.77 | -0.08 | -1.17% | 6.54 | 6.85 | 406713 | 27145.71 | 5.30% |
| 2025-08-15 | 6.88 | 6.85 | -0.01 | -0.15% | 6.79 | 6.96 | 216399 | 14821.01 | 2.82% |
| 2025-08-14 | 7.24 | 6.86 | -0.33 | -4.59% | 6.84 | 7.25 | 385137 | 26880.38 | 5.02% |
| 2025-08-13 | 7.38 | 7.19 | -0.15 | -2.04% | 7.10 | 7.39 | 238016 | 17165.21 | 3.10% |
| 2025-08-12 | 7.26 | 7.34 | 0.07 | 0.96% | 7.21 | 7.36 | 158689 | 11559.56 | 2.07% |
| 2025-08-11 | 7.50 | 7.27 | -0.24 | -3.20% | 7.25 | 7.53 | 304901 | 22398.04 | 3.97% |
| 2025-08-08 | 7.49 | 7.51 | 0.11 | 1.49% | 7.35 | 7.55 | 167603 | 12491.62 | 2.18% |
| 2025-08-07 | 7.44 | 7.40 | -0.01 | -0.13% | 7.39 | 7.56 | 129691 | 9650.76 | 1.69% |
| 2025-08-06 | 7.43 | 7.41 | -0.02 | -0.27% | 7.31 | 7.46 | 111230 | 8218.86 | 1.45% |
| 2025-08-05 | 7.55 | 7.43 | -0.13 | -1.72% | 7.32 | 7.62 | 201044 | 14954.77 | 2.62% |
| 2025-08-04 | 7.08 | 7.56 | 0.28 | 3.85% | 7.08 | 7.57 | 254827 | 18869.65 | 3.32% |
| 2025-08-01 | 7.38 | 7.28 | -0.11 | -1.49% | 7.23 | 7.50 | 203297 | 14972.24 | 2.65% |
| 2025-07-31 | 7.20 | 7.39 | 0.16 | 2.21% | 7.20 | 7.49 | 233893 | 17206.98 | 3.05% |
| 2025-07-30 | 7.26 | 7.23 | 0.03 | 0.42% | 7.11 | 7.26 | 174399 | 12533.85 | 2.27% |
| 2025-07-29 | 7.12 | 7.20 | 0.00 | 0.00% | 7.12 | 7.35 | 218052 | 15776.89 | 2.84% |
| 2025-07-28 | 6.87 | 7.20 | 0.39 | 5.73% | 6.81 | 7.30 | 348879 | 24499.80 | 4.54% |
| 2025-07-25 | 6.75 | 6.81 | 0.07 | 1.04% | 6.66 | 6.87 | 165966 | 11216.26 | 2.16% |
| 2025-07-24 | 6.75 | 6.74 | 0.00 | 0.00% | 6.69 | 6.83 | 140453 | 9485.35 | 1.83% |
| 2025-07-23 | 6.80 | 6.74 | -0.05 | -0.74% | 6.64 | 6.86 | 194658 | 13112.61 | 2.54% |
| 2025-07-22 | 6.70 | 6.79 | 0.06 | 0.89% | 6.55 | 6.88 | 269811 | 18110.87 | 3.51% |
| 2025-07-21 | 6.35 | 6.73 | 0.38 | 5.98% | 6.35 | 6.80 | 330521 | 22010.27 | 4.31% |
| 2025-07-18 | 6.40 | 6.35 | -0.05 | -0.78% | 6.29 | 6.43 | 99716 | 6317.54 | 1.30% |
| 2025-07-17 | 6.45 | 6.40 | 0.00 | 0.00% | 6.34 | 6.46 | 76803 | 4907.67 | 1.00% |
| 2025-07-16 | 6.39 | 6.40 | 0.02 | 0.31% | 6.34 | 6.44 | 100630 | 6437.49 | 1.31% |
| 2025-07-15 | 6.37 | 6.38 | -0.03 | -0.47% | 6.24 | 6.45 | 133274 | 8432.16 | 1.74% |
| 2025-07-14 | 6.44 | 6.41 | -0.02 | -0.31% | 6.34 | 6.49 | 132503 | 8507.84 | 1.73% |
| 2025-07-11 | 6.60 | 6.43 | -0.14 | -2.13% | 6.41 | 6.60 | 153919 | 9938.27 | 2.00% |
| 2025-07-10 | 6.53 | 6.57 | 0.02 | 0.31% | 6.41 | 6.66 | 207495 | 13566.11 | 2.70% |
| 2025-07-09 | 6.55 | 6.55 | 0.00 | 0.00% | 6.48 | 6.66 | 229316 | 15112.52 | 2.99% |
| 2025-07-08 | 6.41 | 6.55 | 0.14 | 2.18% | 6.33 | 6.64 | 345440 | 22433.35 | 4.50% |
| 2025-07-07 | 6.07 | 6.41 | 0.37 | 6.13% | 6.04 | 6.43 | 335112 | 21023.59 | 4.37% |
| 2025-07-04 | 6.06 | 6.04 | -0.01 | -0.17% | 6.00 | 6.09 | 92010 | 5551.82 | 1.20% |
| 2025-07-03 | 6.08 | 6.05 | -0.03 | -0.49% | 6.02 | 6.11 | 81289 | 4915.91 | 1.06% |
| 2025-07-02 | 6.08 | 6.08 | -0.01 | -0.16% | 6.03 | 6.12 | 88318 | 5355.89 | 1.15% |
| 2025-07-01 | 6.20 | 6.09 | -0.07 | -1.14% | 6.04 | 6.20 | 120310 | 7342.06 | 1.57% |
| 2025-06-30 | 5.99 | 6.16 | 0.18 | 3.01% | 5.99 | 6.20 | 201068 | 12334.24 | 2.62% |
| 2025-06-27 | 5.86 | 5.98 | 0.11 | 1.87% | 5.86 | 6.09 | 188419 | 11287.32 | 2.45% |
深证大盘股票行情在线 K线走势图
新筑股份(002480)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
