新筑股份（002480）历史行情
以下为新筑股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.950 | 6.130 | 6.140 | 5.850 | 0.290 | 4.966% | 30.45万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.720 | 5.840 | 5.930 | 5.690 | 0.030 | 0.516% | 20.21万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.820 | 5.810 | 5.920 | 5.790 | -0.060 | -1.022% | 19.07万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.990 | 5.870 | 6.030 | 5.810 | -0.170 | -2.815% | 30.82万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.850 | 6.040 | 6.530 | 5.820 | 0.040 | 0.667% | 53.33万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.450 | 6.000 | 6.000 | 5.400 | 0.550 | 10.092% | 49.10万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.470 | 5.450 | 5.510 | 5.410 | -0.030 | -0.547% | 12.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 2,222.30万 | 1.23亿 | 2.896% |
| 2026-10-06 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 2,222.30万 | 1.23亿 | 2.896% |
| 2026-10-05 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 2,222.30万 | 1.23亿 | 2.896% |
| 2026-10-02 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 2,222.30万 | 1.23亿 | 2.896% |
| 2026-10-01 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 2,222.30万 | 1.23亿 | 2.896% |
| 2026-09-30 | 5.550 | 5.480 | 5.630 | 5.450 | -0.050 | -0.904% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.650 | 5.530 | 5.750 | 5.530 | -0.120 | -2.124% | 37.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.100 | 5.650 | 5.650 | 5.100 | 0.510 | 9.922% | 29.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.140 | 5.490 | 5.140 | -0.240 | -4.461% | 2,330.47万 | 1.22亿 | 3.037% |
| 2026-09-24 | 5.480 | 5.140 | 5.490 | 5.140 | -0.240 | -4.461% | 23.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.380 | 5.380 | 5.220 | 0.100 | 1.894% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.240 | 5.280 | 5.320 | 5.190 | 0.020 | 0.380% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.210 | 5.260 | 5.270 | 5.170 | 0.030 | 0.574% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.260 | 5.230 | 5.300 | 5.220 | 0.030 | 0.577% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.190 | 5.200 | 5.220 | 5.160 | -0.020 | -0.383% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.220 | 5.220 | 5.270 | 5.160 | 0.050 | 0.967% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.280 | 5.170 | 5.300 | 5.160 | -0.140 | -2.637% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.220 | 5.310 | 5.330 | 5.210 | 0.060 | 1.143% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.300 | 5.250 | 5.360 | 5.200 | -0.070 | -1.316% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.370 | 5.320 | 5.380 | 5.300 | -0.060 | -1.115% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.440 | 5.380 | 5.450 | 5.370 | -0.070 | -1.284% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.450 | 5.450 | 5.500 | 5.370 | 0.060 | 1.113% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.340 | 5.390 | 5.400 | 5.310 | 0.020 | 0.372% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.430 | 5.370 | 5.440 | 5.320 | -0.010 | -0.186% | 6.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.400 | 5.380 | 5.470 | 5.370 | -0.050 | -0.921% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.440 | 5.430 | 5.490 | 5.380 | -0.050 | -0.912% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.520 | 5.480 | 5.560 | 5.470 | -0.020 | -0.364% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.440 | 5.500 | 5.550 | 5.360 | 0.060 | 1.103% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.500 | 5.440 | 5.540 | 5.430 | -0.030 | -0.548% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.380 | 5.470 | 5.490 | 5.350 | 0.040 | 0.737% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.330 | 5.430 | 5.440 | 5.320 | 0.090 | 1.685% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.330 | 5.340 | 5.370 | 5.270 | 0.010 | 0.188% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.430 | 5.330 | 5.430 | 5.300 | -0.100 | -1.842% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.360 | 5.430 | 5.430 | 5.280 | 0.030 | 0.556% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.540 | 5.400 | 5.540 | 5.360 | -0.100 | -1.818% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.610 | 5.500 | 5.660 | 5.490 | -0.170 | -2.998% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.680 | 5.670 | 5.740 | 5.620 | 0.010 | 0.177% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.720 | 5.660 | 5.720 | 5.560 | -0.020 | -0.352% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.600 | 5.680 | 5.690 | 5.520 | 0.050 | 0.888% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.720 | 5.630 | 5.780 | 5.620 | -0.060 | -1.054% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.680 | 5.690 | 5.730 | 5.630 | 0.010 | 0.176% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.680 | 5.680 | 5.740 | 5.660 | -0.070 | -1.217% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 5.750 | 5.850 | 5.570 | 0.210 | 3.791% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.530 | 5.540 | 5.570 | 5.430 | 0.020 | 0.362% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.670 | 5.520 | 5.670 | 5.450 | -0.100 | -1.779% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.650 | 5.620 | 5.760 | 5.600 | 0.010 | 0.178% | 12.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.600 | 5.610 | 5.640 | 5.450 | 0.070 | 1.264% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.350 | 5.540 | 5.620 | 5.340 | 0.260 | 4.924% | 18.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.230 | 5.280 | 5.280 | 5.210 | 0.070 | 1.344% | 5.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.250 | 5.210 | 5.330 | 5.180 | -0.080 | -1.512% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.270 | 5.290 | 5.310 | 5.200 | 0.050 | 0.954% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.270 | 5.240 | 5.320 | 5.220 | -0.020 | -0.380% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.180 | 5.260 | 5.310 | 5.180 | 0.030 | 0.574% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.250 | 5.230 | 5.390 | 5.210 | -0.040 | -0.759% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.190 | 5.270 | 5.280 | 5.090 | 0.160 | 3.131% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 5.110 | 5.160 | 5.000 | 0.060 | 1.188% | 9.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.170 | 5.050 | 5.190 | 4.910 | -0.090 | -1.751% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.140 | 5.140 | 5.340 | 5.100 | -0.020 | -0.388% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.190 | 5.160 | 5.290 | 5.140 | -0.060 | -1.149% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.240 | 5.220 | 5.300 | 5.190 | -0.070 | -1.323% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.220 | 5.290 | 5.410 | 5.170 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.950 | 5.290 | 5.300 | 4.950 | 0.320 | 6.439% | 18.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.050 | 4.970 | 5.060 | 4.960 | -0.100 | -1.972% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.090 | 5.070 | 5.120 | 4.960 | -0.020 | -0.393% | 8.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.060 | 5.090 | 5.150 | 5.020 | 0.040 | 0.792% | 6.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.060 | 5.050 | 5.100 | 5.020 | -0.020 | -0.394% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.200 | 5.070 | 5.210 | 5.060 | -0.140 | -2.687% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.160 | 5.210 | 5.290 | 5.130 | 0.030 | 0.579% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.260 | 5.180 | 5.300 | 5.150 | -0.070 | -1.333% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.260 | 5.250 | 5.350 | 5.200 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.150 | 5.250 | 5.330 | 5.140 | 0.100 | 1.942% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.170 | 5.150 | 5.180 | 5.070 | -0.020 | -0.387% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.180 | 5.170 | 5.280 | 5.000 | -0.030 | -0.577% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.170 | 5.200 | 5.330 | 5.140 | 0.020 | 0.386% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.180 | 5.180 | 5.210 | 5.050 | 0.000 | 0.000% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.380 | 5.180 | 5.390 | 5.150 | -0.220 | -4.074% | 12.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.460 | 5.400 | 5.550 | 5.400 | -0.120 | -2.174% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.610 | 5.520 | 5.620 | 5.410 | -0.170 | -2.988% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.630 | 5.690 | 5.930 | 5.600 | 0.170 | 3.080% | 15.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.620 | 5.520 | 5.660 | 5.500 | -0.140 | -2.473% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.610 | 5.660 | 5.730 | 5.550 | 0.050 | 0.891% | 8.47万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.580 | 5.610 | 5.640 | 5.530 | 0.020 | 0.358% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.560 | 5.590 | 5.660 | 5.460 | 0.030 | 0.540% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.550 | 5.560 | 5.660 | 5.480 | -0.100 | -1.767% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.780 | 5.660 | 5.780 | 5.570 | -0.160 | -2.749% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.900 | 5.820 | 5.950 | 5.780 | -0.080 | -1.356% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.860 | 5.900 | 5.990 | 5.810 | -0.140 | -2.318% | 17.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.160 | 6.040 | 6.260 | 6.000 | -0.370 | -5.772% | 27.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.270 | 6.410 | 6.650 | 6.250 | 0.230 | 3.722% | 37.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.130 | 6.180 | 6.320 | 6.000 | 0.060 | 0.980% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.070 | 6.120 | 6.140 | 5.980 | 0.070 | 1.157% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.010 | 6.050 | 6.100 | 5.960 | 0.040 | 0.666% | 6.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.220 | 6.010 | 6.260 | 5.960 | -0.200 | -3.221% | 14.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.930 | 6.210 | 6.300 | 5.930 | 0.280 | 4.722% | 16.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.990 | 5.930 | 6.000 | 5.820 | -0.080 | -1.331% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.060 | 6.010 | 6.060 | 5.960 | -0.060 | -0.988% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.230 | 6.070 | 6.280 | 6.000 | -0.160 | -2.568% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.180 | 6.230 | 6.320 | 6.050 | 0.100 | 1.631% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.260 | 6.130 | 6.410 | 6.100 | -0.120 | -1.920% | 16.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.310 | 6.250 | 6.380 | 6.160 | -0.100 | -1.575% | 10.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.200 | 6.350 | 6.430 | 6.140 | 0.170 | 2.751% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.280 | 6.180 | 6.280 | 6.110 | -0.090 | -1.435% | 13.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.320 | 6.270 | 6.390 | 6.190 | -0.060 | -0.948% | 13.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.460 | 6.330 | 6.520 | 6.330 | -0.130 | -2.012% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.450 | 6.460 | 6.610 | 6.420 | -0.030 | -0.462% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.850 | 6.490 | 6.900 | 6.430 | -0.090 | -1.368% | 24.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.700 | 6.580 | 6.760 | 6.520 | -0.130 | -1.937% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.580 | 6.710 | 6.790 | 6.540 | 0.150 | 2.287% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.600 | 6.560 | 6.680 | 6.550 | -0.060 | -0.906% | 12.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.600 | 6.620 | 6.680 | 6.550 | 0.020 | 0.303% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.580 | 6.600 | 6.710 | 6.540 | 0.020 | 0.304% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.460 | 6.580 | 6.650 | 6.460 | 0.000 | 0.000% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.720 | 6.580 | 6.750 | 6.470 | -0.150 | -2.229% | 23.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.260 | 6.730 | 6.780 | 6.200 | 0.490 | 7.853% | 39.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.270 | 6.240 | 6.270 | 6.100 | -0.010 | -0.160% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.220 | 6.250 | 6.280 | 6.120 | 0.000 | 0.000% | 12.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.310 | 6.250 | 6.490 | 6.220 | -0.030 | -0.478% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.140 | 6.280 | 6.320 | 6.120 | 0.140 | 2.280% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.110 | 6.140 | 6.230 | 6.060 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.130 | 6.150 | 6.240 | 6.070 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.080 | 6.150 | 6.170 | 6.030 | 0.080 | 1.320% | 9.45万 | 0.58亿 | 1.230% |
| 2026-04-15 | 6.100 | 6.070 | 6.130 | 6.030 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.100 | 6.100 | 6.200 | 6.010 | 0.040 | 0.660% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.050 | 6.060 | 6.060 | 5.980 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.070 | 6.040 | 6.160 | 6.030 | 0.000 | 0.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.110 | 6.040 | 6.110 | 6.000 | 0.000 | 0.000% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.060 | 6.140 | 6.150 | 6.030 | 0.000 | 0.000% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.030 | 5.980 | 6.080 | 5.960 | 0.000 | 0.000% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.100 | 6.030 | 6.140 | 5.950 | 0.000 | 0.000% | 13.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.300 | 6.150 | 6.330 | 6.100 | 0.000 | 0.000% | 17.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.340 | 6.200 | 6.380 | 6.130 | 0.000 | 0.000% | 16.47万 | 0.00亿 | 0.000% |