北新建材
SZ000786 Ajusté MAIN
16.60
+0.36
(+2.22%)
Ouverture
16.15
Haut
16.74
Bas
15.55
Clôture préc.
16.24
Amplitude
7.33%
Volume
3,483.1万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
16.13
MA10
16.05
MA20
16.14
MA60
17.62
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.15 | 16.74 | 15.55 | 16.60 | 3,483万 |
| 2 | 2026-09-29 | 15.91 | 16.37 | 15.88 | 16.24 | 1,800万 |
| 3 | 2026-09-28 | 15.88 | 15.94 | 15.54 | 15.85 | 1,917万 |
| 4 | 2026-09-24 | 16.00 | 16.11 | 15.81 | 15.91 | 1,514万 |
| 5 | 2026-09-23 | 16.01 | 16.47 | 15.98 | 16.05 | 1,777万 |
| 6 | 2026-09-22 | 16.21 | 16.32 | 16.02 | 16.05 | 1,328万 |
| 7 | 2026-09-21 | 15.88 | 16.37 | 15.85 | 16.27 | 1,841万 |
| 8 | 2026-09-18 | 15.79 | 15.97 | 15.74 | 15.93 | 1,254万 |
| 9 | 2026-09-17 | 15.74 | 15.82 | 15.61 | 15.71 | 1,187万 |
| 10 | 2026-09-16 | 15.69 | 15.95 | 15.40 | 15.85 | 1,785万 |
| 11 | 2026-09-15 | 15.92 | 15.98 | 15.69 | 15.76 | 1,248万 |
| 12 | 2026-09-14 | 15.70 | 15.97 | 15.60 | 15.96 | 1,842万 |
52W
Plage de données
15.40
8.7%
29.14
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions