北新建材（000786）历史行情

以下为北新建材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	16.150	16.600	16.740	15.550	0.360	2.217%	3,483.12万	5.68亿	2.062%
2026-10-01	16.150	16.600	16.740	15.550	0.360	2.217%	3,483.12万	5.68亿	2.062%
2026-09-30	16.150	16.600	16.740	15.550	0.360	2.217%	34.83万	0.00亿	0.000%
2026-09-29	15.910	16.240	16.370	15.880	0.390	2.461%	18.00万	0.00亿	0.000%
2026-09-28	15.880	15.850	15.940	15.540	-0.060	-0.377%	19.17万	0.00亿	0.000%
2026-09-27	16.000	15.910	16.110	15.810	-0.140	-0.872%	1,513.63万	2.41亿	0.896%
2026-09-24	16.000	15.910	16.110	15.810	-0.140	-0.872%	15.14万	0.00亿	0.000%
2026-09-23	16.010	16.050	16.470	15.980	0.000	0.000%	17.77万	0.00亿	0.000%
2026-09-22	16.210	16.050	16.320	16.020	-0.220	-1.352%	13.28万	0.00亿	0.000%
2026-09-21	15.880	16.270	16.370	15.850	0.340	2.134%	18.41万	0.00亿	0.000%
2026-09-18	15.790	15.930	15.970	15.740	0.220	1.400%	12.54万	0.00亿	0.000%
2026-09-17	15.740	15.710	15.820	15.610	-0.140	-0.883%	11.87万	0.00亿	0.000%
2026-09-16	15.690	15.850	15.950	15.400	0.090	0.571%	17.85万	0.00亿	0.000%
2026-09-15	15.920	15.760	15.980	15.690	-0.200	-1.253%	12.48万	0.00亿	0.000%
2026-09-14	15.700	15.960	15.970	15.600	0.160	1.013%	18.42万	0.00亿	0.000%
2026-09-11	16.160	15.800	16.220	15.770	-0.460	-2.829%	26.35万	0.00亿	0.000%
2026-09-10	16.370	16.260	16.380	16.100	-0.110	-0.672%	13.33万	0.00亿	0.000%
2026-09-09	16.480	16.370	16.490	16.310	-0.110	-0.667%	13.25万	0.00亿	0.000%
2026-09-08	16.310	16.480	16.590	16.270	0.180	1.104%	17.07万	0.00亿	0.000%
2026-09-07	16.250	16.300	16.500	16.240	0.020	0.123%	18.82万	0.00亿	0.000%
2026-09-04	16.490	16.280	16.860	16.260	-0.280	-1.691%	41.19万	0.00亿	0.000%
2026-09-03	16.610	16.560	16.880	16.530	-0.080	-0.481%	17.24万	0.00亿	0.000%
2026-09-02	16.950	16.640	16.980	16.480	-0.370	-2.175%	21.35万	0.00亿	0.000%
2026-09-01	16.850	17.010	17.440	16.830	0.150	0.890%	35.45万	0.00亿	0.000%
2026-08-31	18.000	16.860	18.090	16.850	-0.840	-4.746%	40.71万	0.00亿	0.000%
2026-08-28	17.600	17.700	17.970	17.510	0.020	0.113%	17.63万	0.00亿	0.000%
2026-08-27	17.570	17.680	17.760	17.460	0.060	0.341%	12.65万	0.00亿	0.000%
2026-08-26	16.980	17.620	17.710	16.980	0.620	3.647%	25.03万	0.00亿	0.000%
2026-08-25	16.990	17.000	17.190	16.860	-0.090	-0.527%	19.93万	0.00亿	0.000%
2026-08-24	16.820	17.090	17.320	16.820	0.110	0.648%	32.01万	0.00亿	0.000%
2026-08-21	17.560	16.980	17.720	16.790	-1.670	-8.954%	63.26万	0.00亿	0.000%
2026-08-20	18.630	18.650	18.920	18.200	0.130	0.702%	19.87万	0.00亿	0.000%
2026-08-19	18.440	18.520	18.940	18.390	0.080	0.434%	19.01万	0.00亿	0.000%
2026-08-18	18.340	18.440	18.510	18.180	0.130	0.710%	13.17万	0.00亿	0.000%
2026-08-17	18.220	18.310	18.410	17.950	0.020	0.109%	14.58万	0.00亿	0.000%
2026-08-14	18.720	18.290	18.850	18.260	-0.440	-2.349%	15.26万	0.00亿	0.000%
2026-08-13	19.060	18.730	19.060	18.540	-0.330	-1.731%	18.32万	0.00亿	0.000%
2026-08-12	18.430	19.060	19.180	18.250	0.580	3.139%	28.96万	0.00亿	0.000%
2026-08-11	18.330	18.480	18.530	18.160	0.090	0.489%	16.12万	0.00亿	0.000%
2026-08-10	18.220	18.390	18.500	18.050	0.200	1.100%	20.82万	0.00亿	0.000%
2026-08-07	18.430	18.190	18.490	17.940	-0.320	-1.729%	24.05万	0.00亿	0.000%
2026-08-06	18.550	18.510	18.890	18.290	-0.180	-0.963%	23.46万	0.00亿	0.000%
2026-08-05	18.810	18.690	18.930	18.510	-0.140	-0.743%	24.23万	0.00亿	0.000%
2026-08-04	19.410	18.830	19.460	18.770	-0.630	-3.237%	24.92万	0.00亿	0.000%
2026-08-03	19.240	19.460	19.590	19.130	0.180	0.934%	20.83万	0.00亿	0.000%
2026-07-31	20.200	19.280	20.330	19.250	-1.130	-5.537%	36.78万	0.00亿	0.000%
2026-07-30	20.300	20.410	20.650	20.100	0.050	0.246%	18.01万	0.00亿	0.000%
2026-07-29	19.750	20.360	20.640	19.660	0.670	3.403%	28.86万	0.00亿	0.000%
2026-07-28	19.380	19.690	19.780	19.050	0.290	1.495%	17.83万	0.00亿	0.000%
2026-07-27	18.860	19.400	19.490	18.860	0.400	2.105%	17.47万	0.00亿	0.000%
2026-07-24	19.510	19.000	19.780	18.950	-0.510	-2.614%	20.07万	0.00亿	0.000%
2026-07-23	19.020	19.510	19.610	18.980	0.210	1.088%	14.31万	0.00亿	0.000%
2026-07-22	18.920	19.300	19.320	18.710	0.250	1.312%	22.95万	0.00亿	0.000%
2026-07-21	19.010	19.050	20.180	18.970	-0.020	-0.105%	34.27万	0.00亿	0.000%
2026-07-20	18.570	19.070	19.200	18.370	0.540	2.914%	22.89万	0.00亿	0.000%
2026-07-17	18.390	18.530	19.020	18.120	0.130	0.707%	27.87万	0.00亿	0.000%
2026-07-16	17.680	18.400	18.430	17.610	0.650	3.662%	23.71万	0.00亿	0.000%
2026-07-15	17.200	17.750	17.930	17.070	0.530	3.078%	21.69万	0.00亿	0.000%
2026-07-14	17.360	17.220	17.700	16.980	-0.250	-1.431%	19.06万	0.00亿	0.000%
2026-07-13	17.120	17.470	17.550	17.080	0.200	1.158%	30.03万	0.00亿	0.000%
2026-07-10	16.750	17.270	17.360	16.530	0.570	3.413%	37.04万	0.00亿	0.000%
2026-07-09	17.470	16.700	17.470	16.580	-0.740	-4.243%	34.75万	0.00亿	0.000%
2026-07-08	17.610	17.440	17.780	17.180	-0.240	-1.357%	17.85万	0.00亿	0.000%
2026-07-07	18.540	17.680	18.780	17.610	-0.970	-5.201%	21.85万	0.00亿	0.000%
2026-07-06	18.100	18.650	18.690	18.020	0.550	3.039%	21.28万	0.00亿	0.000%
2026-07-03	18.220	18.100	18.470	17.920	-0.150	-0.822%	21.99万	0.00亿	0.000%
2026-07-02	18.160	18.250	18.450	17.980	0.050	0.275%	18.20万	0.00亿	0.000%
2026-07-01	18.090	18.200	18.350	17.670	0.110	0.608%	16.86万	0.00亿	0.000%
2026-06-30	18.090	18.090	18.190	17.850	-0.160	-0.877%	13.73万	0.00亿	0.000%
2026-06-29	18.190	18.250	18.480	17.610	0.170	0.940%	19.83万	0.00亿	0.000%
2026-06-26	18.390	18.080	18.660	18.040	-0.330	-1.793%	16.87万	0.00亿	0.000%
2026-06-25	18.380	18.410	18.850	18.160	-0.010	-0.054%	22.28万	0.00亿	0.000%
2026-06-24	18.630	18.420	18.910	18.190	-0.210	-1.127%	20.83万	0.00亿	0.000%
2026-06-23	19.520	18.630	19.750	18.560	-0.880	-4.511%	19.39万	0.00亿	0.000%
2026-06-22	19.650	19.510	19.760	19.120	-0.210	-1.065%	17.55万	0.00亿	0.000%
2026-06-18	20.510	19.720	20.580	19.700	-0.860	-4.179%	20.85万	0.00亿	0.000%
2026-06-17	20.550	20.580	20.970	20.430	0.020	0.097%	11.91万	0.00亿	0.000%
2026-06-16	20.900	20.560	20.920	20.530	-0.350	-1.674%	10.56万	0.00亿	0.000%
2026-06-15	20.850	20.910	21.300	20.640	-0.180	-0.853%	21.03万	0.00亿	0.000%
2026-06-12	20.500	21.090	21.090	19.930	0.725	3.560%	39.20万	0.00亿	0.000%
2026-06-11	20.715	20.365	20.765	20.185	-0.400	-1.926%	11.49万	0.00亿	0.000%
2026-06-10	20.525	20.765	20.955	20.485	-0.010	-0.048%	12.86万	0.00亿	0.000%
2026-06-09	21.295	20.775	21.315	19.965	-0.440	-2.074%	22.98万	0.00亿	0.000%
2026-06-08	21.095	21.215	21.345	20.675	-0.040	-0.188%	11.71万	0.00亿	0.000%
2026-06-05	21.515	21.255	21.795	21.215	-0.160	-0.747%	7.65万	0.00亿	0.000%
2026-06-04	21.755	21.415	21.785	21.315	-0.450	-2.058%	12.19万	0.00亿	0.000%
2026-06-03	21.925	21.865	21.975	21.355	0.000	0.000%	10.86万	0.00亿	0.000%
2026-06-02	22.465	21.865	22.505	21.765	-0.700	-3.102%	8.77万	0.00亿	0.000%
2026-06-01	21.765	22.565	22.605	21.315	0.350	1.576%	13.40万	0.00亿	0.000%
2026-05-29	21.785	22.215	22.285	21.725	0.670	3.110%	9.98万	0.00亿	0.000%
2026-05-28	21.215	21.545	21.745	21.035	0.140	0.654%	15.26万	0.00亿	0.000%
2026-05-27	22.415	21.405	22.495	21.175	-1.000	-4.463%	23.20万	0.00亿	0.000%
2026-05-26	23.175	22.405	23.285	22.335	-0.770	-3.323%	17.61万	0.00亿	0.000%
2026-05-25	23.115	23.175	23.345	22.975	0.080	0.346%	9.23万	0.00亿	0.000%
2026-05-22	23.205	23.095	23.245	22.945	-0.110	-0.474%	7.51万	0.00亿	0.000%
2026-05-21	24.075	23.205	24.145	23.075	-1.000	-4.131%	17.19万	0.00亿	0.000%
2026-05-20	23.835	24.205	24.305	23.315	0.170	0.707%	19.39万	0.00亿	0.000%
2026-05-19	23.945	24.035	24.055	23.605	0.110	0.460%	13.43万	0.00亿	0.000%
2026-05-18	24.515	23.925	24.515	23.775	-0.720	-2.921%	12.52万	0.00亿	0.000%
2026-05-15	24.875	24.645	24.965	24.355	-0.270	-1.084%	10.89万	0.00亿	0.000%
2026-05-14	25.575	24.915	25.615	24.905	-0.730	-2.847%	13.14万	0.00亿	0.000%
2026-05-13	26.015	25.645	26.185	25.415	-0.550	-2.100%	16.68万	0.00亿	0.000%
2026-05-12	25.775	26.195	26.375	25.485	0.330	1.276%	17.73万	0.00亿	0.000%
2026-05-11	25.475	25.865	25.965	25.065	0.390	1.531%	14.82万	0.00亿	0.000%
2026-05-08	25.855	25.475	26.035	25.345	-0.400	-1.546%	11.26万	0.00亿	0.000%
2026-05-07	25.875	25.875	26.095	25.625	0.020	0.077%	11.21万	0.00亿	0.000%
2026-05-06	25.245	25.855	26.005	25.025	0.600	2.376%	18.89万	0.00亿	0.000%
2026-04-30	25.485	25.255	25.755	25.075	-0.230	-0.902%	17.07万	0.00亿	0.000%
2026-04-29	24.465	25.485	25.975	24.435	1.020	4.169%	24.28万	0.00亿	0.000%
2026-04-28	23.965	24.465	24.605	23.615	0.330	1.367%	16.46万	0.00亿	0.000%
2026-04-27	24.245	24.135	24.775	24.065	-0.110	-0.454%	14.28万	0.00亿	0.000%
2026-04-24	24.095	24.245	24.365	23.935	0.050	0.207%	8.49万	0.00亿	0.000%
2026-04-23	24.615	24.195	24.745	23.745	-0.430	-1.746%	14.47万	0.00亿	0.000%
2026-04-22	24.715	24.625	24.795	24.355	-0.230	-0.925%	12.99万	0.00亿	0.000%
2026-04-21	24.865	24.855	25.045	24.655	-0.140	-0.560%	9.61万	0.00亿	0.000%
2026-04-20	24.825	24.995	25.295	24.745	0.010	0.040%	12.90万	0.00亿	0.000%
2026-04-17	24.995	24.985	25.315	24.465	0.100	0.402%	16.15万	0.00亿	0.000%
2026-04-16	24.955	24.885	25.125	24.825	-0.060	-0.241%	11.13万	0.00亿	0.000%
2026-04-15	24.885	24.945	25.315	24.815	0.130	0.524%	15.19万	0.00亿	0.000%
2026-04-14	24.835	24.815	24.975	24.245	-0.060	-0.241%	20.66万	0.00亿	0.000%
2026-04-13	24.815	24.875	25.115	24.095	-0.080	-0.321%	17.17万	0.00亿	0.000%
2026-04-10	25.195	24.955	25.295	24.735	-0.220	-0.874%	18.31万	0.00亿	0.000%
2026-04-09	25.335	25.175	25.715	24.785	-0.360	-1.410%	17.02万	0.00亿	0.000%
2026-04-08	25.795	25.535	25.815	25.355	0.160	0.631%	13.85万	0.00亿	0.000%
2026-04-07	25.075	25.375	25.785	25.015	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-03	25.425	25.065	25.485	24.865	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-02	25.265	25.485	25.675	25.055	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-01	25.775	25.355	25.955	25.255	0.000	0.000%	10.45万	0.00亿	0.000%