北新建材(000786)股票信息
| 股票代码 | 000786 |
| 股票名称 | 北新建材 |
| 最新价/元 | 25.75 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -0.77 |
| 买入/元 | 25.75 |
| 卖出/元 | 25.76 |
| 昨收/元 | 25.95 |
| 今开/元 | 25.95 |
| 最高/元 | 26.00 |
| 最低/元 | 25.68 |
| 成交量/手 | 141318.05 |
| 成交额/万 | 36418.63 |
| 股净值/元 | 11.93 |
| 市净率 | 1.64 |
| 总市值/万 | 4350482.69 |
| 流通值/万 | 4203553.43 |
| 换手率/% | 0.87 |
| 入市日期 | 1997-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
北新建材(000786)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 25.95 | 25.75 | -0.20 | -0.77 | 141318.05 | 36418.63 | 0.87 |
| 2025-07-17 | 26.00 | 25.95 | -0.05 | -0.19 | 72667.01 | 18829.27 | 0.45 |
| 2025-07-16 | 25.80 | 26.00 | 0.23 | 0.89 | 99885.25 | 25949.46 | 0.61 |
| 2025-07-15 | 26.46 | 25.77 | -0.74 | -2.79 | 225500.80 | 58937.25 | 1.38 |
| 2025-07-14 | 26.50 | 26.51 | 0.01 | 0.04 | 115979.33 | 30853.51 | 0.71 |
| 2025-07-11 | 26.30 | 26.50 | 0.35 | 1.34 | 192048.91 | 50807.90 | 1.18 |
| 2025-07-10 | 26.72 | 26.15 | -0.65 | -2.43 | 191446.15 | 50291.83 | 1.17 |
| 2025-07-09 | 26.90 | 26.80 | -0.08 | -0.30 | 92083.22 | 24785.58 | 0.56 |
| 2025-07-08 | 26.85 | 26.88 | 0.05 | 0.19 | 111924.36 | 30302.01 | 0.69 |
| 2025-07-07 | 26.86 | 26.83 | -0.04 | -0.15 | 64579.20 | 17415.18 | 0.40 |
| 2025-07-04 | 26.71 | 26.87 | 0.15 | 0.56 | 64553.51 | 17336.15 | 0.40 |
| 2025-07-03 | 26.49 | 26.72 | 0.33 | 1.25 | 94124.80 | 25225.04 | 0.58 |
| 2025-07-02 | 26.52 | 26.39 | -0.07 | -0.27 | 42425.67 | 11197.11 | 0.26 |
| 2025-07-01 | 26.42 | 26.46 | -0.02 | -0.08 | 57719.18 | 15246.51 | 0.35 |
| 2025-06-30 | 26.50 | 26.48 | -0.02 | -0.08 | 109927.93 | 28982.41 | 0.67 |
| 2025-06-27 | 26.55 | 26.50 | -0.05 | -0.19 | 54536.52 | 14459.01 | 0.33 |
| 2025-06-26 | 26.53 | 26.55 | 0.00 | 0.00 | 90535.54 | 24104.88 | 0.55 |
| 2025-06-25 | 26.16 | 26.55 | 0.42 | 1.61 | 103774.56 | 27250.87 | 0.64 |
| 2025-06-24 | 25.82 | 26.13 | 0.36 | 1.40 | 89952.42 | 23431.07 | 0.55 |
| 2025-06-23 | 25.81 | 25.77 | -0.17 | -0.66 | 83165.68 | 21331.16 | 0.51 |
| 2025-06-20 | 25.98 | 25.94 | 0.12 | 0.47 | 100467.39 | 26075.97 | 0.62 |
| 2025-06-19 | 26.00 | 25.82 | -0.22 | -0.85 | 74566.69 | 19371.23 | 0.46 |
| 2025-06-18 | 26.39 | 26.04 | -0.35 | -1.33 | 95632.36 | 24952.75 | 0.59 |
| 2025-06-17 | 26.59 | 26.39 | -0.18 | -0.68 | 86538.82 | 22857.99 | 0.53 |
| 2025-06-16 | 27.02 | 26.57 | -0.51 | -1.88 | 124708.96 | 33279.71 | 0.76 |
| 2025-06-13 | 27.68 | 27.08 | -0.56 | -2.03 | 107836.73 | 29325.35 | 0.66 |
| 2025-06-12 | 28.43 | 28.50 | 0.12 | 0.42 | 69923.38 | 19881.08 | 0.43 |
| 2025-06-11 | 28.24 | 28.38 | 0.15 | 0.53 | 83877.02 | 23842.31 | 0.51 |
| 2025-06-10 | 28.15 | 28.23 | -0.01 | -0.04 | 104054.93 | 29507.57 | 0.64 |
| 2025-06-09 | 28.27 | 28.24 | 0.05 | 0.18 | 61155.77 | 17250.80 | 0.37 |
| 2025-06-06 | 28.17 | 28.19 | 0.10 | 0.36 | 63455.72 | 17880.26 | 0.39 |
| 2025-06-05 | 28.48 | 28.09 | -0.37 | -1.30 | 103619.89 | 29155.42 | 0.63 |
| 2025-06-04 | 28.02 | 28.46 | 0.46 | 1.64 | 102782.72 | 29150.59 | 0.63 |
| 2025-06-03 | 28.51 | 28.00 | -0.67 | -2.34 | 190218.03 | 53421.22 | 1.17 |
| 2025-05-30 | 28.54 | 28.67 | 0.09 | 0.32 | 72198.22 | 20687.57 | 0.44 |
| 2025-05-29 | 28.43 | 28.58 | 0.15 | 0.53 | 58769.61 | 16746.13 | 0.36 |
| 2025-05-28 | 28.39 | 28.43 | 0.09 | 0.32 | 42992.17 | 12196.29 | 0.26 |
| 2025-05-27 | 28.48 | 28.34 | -0.16 | -0.56 | 80291.75 | 22940.82 | 0.49 |
| 2025-05-26 | 28.47 | 28.50 | 0.08 | 0.28 | 43186.00 | 12303.86 | 0.26 |
| 2025-05-23 | 28.61 | 28.42 | -0.18 | -0.63 | 54450.00 | 15550.92 | 0.33 |
| 2025-05-22 | 29.01 | 28.60 | -0.50 | -1.72 | 91781.42 | 26334.97 | 0.56 |
| 2025-05-21 | 29.07 | 29.10 | 0.03 | 0.10 | 57073.46 | 16538.25 | 0.35 |
| 2025-05-20 | 29.35 | 29.07 | -0.29 | -0.99 | 83743.58 | 24394.89 | 0.51 |
| 2025-05-19 | 29.31 | 29.36 | 0.01 | 0.03 | 52204.30 | 15387.73 | 0.32 |
| 2025-05-16 | 28.88 | 29.35 | 0.52 | 1.80 | 99703.12 | 29410.70 | 0.61 |
| 2025-05-15 | 29.10 | 28.83 | -0.38 | -1.30 | 60157.78 | 17455.20 | 0.37 |
| 2025-05-14 | 29.39 | 29.21 | -0.15 | -0.51 | 72999.45 | 21337.89 | 0.45 |
| 2025-05-13 | 29.36 | 29.36 | 0.12 | 0.41 | 68028.75 | 20036.28 | 0.42 |
| 2025-05-12 | 29.66 | 29.24 | -0.24 | -0.81 | 125016.62 | 36802.49 | 0.77 |
| 2025-05-09 | 29.30 | 29.48 | 0.12 | 0.41 | 103416.76 | 30515.61 | 0.63 |
| 2025-05-08 | 29.09 | 29.36 | 0.30 | 1.03 | 139565.99 | 40695.20 | 0.85 |
| 2025-05-07 | 28.98 | 29.06 | 0.67 | 2.36 | 247721.78 | 73134.97 | 1.52 |
| 2025-05-06 | 28.20 | 28.39 | 0.37 | 1.32 | 143102.22 | 40296.25 | 0.88 |
| 2025-04-30 | 28.45 | 28.02 | -0.36 | -1.27 | 123602.72 | 34799.89 | 0.76 |
| 2025-04-29 | 28.60 | 28.38 | -0.26 | -0.91 | 67235.32 | 19158.87 | 0.41 |
| 2025-04-28 | 29.54 | 28.64 | -0.89 | -3.01 | 141253.51 | 40616.71 | 0.87 |
| 2025-04-25 | 29.74 | 29.53 | -0.47 | -1.57 | 150550.36 | 44277.41 | 0.92 |
| 2025-04-24 | 29.63 | 30.00 | 0.35 | 1.18 | 69957.46 | 20926.51 | 0.43 |
| 2025-04-23 | 29.96 | 29.65 | -0.31 | -1.04 | 79119.18 | 23649.84 | 0.48 |
| 2025-04-22 | 29.50 | 29.96 | 0.40 | 1.35 | 84971.69 | 25388.56 | 0.52 |
| 2025-04-21 | 29.94 | 29.56 | -0.44 | -1.47 | 70446.45 | 20896.27 | 0.43 |
| 2025-04-18 | 29.88 | 30.00 | -0.08 | -0.27 | 62318.02 | 18621.95 | 0.38 |
| 2025-04-17 | 29.00 | 30.08 | 0.95 | 3.26 | 179469.04 | 53704.71 | 1.10 |
| 2025-04-16 | 28.91 | 29.13 | 0.13 | 0.45 | 86125.61 | 24918.37 | 0.53 |
| 2025-04-15 | 29.02 | 29.00 | -0.02 | -0.07 | 86565.52 | 24955.74 | 0.53 |
| 2025-04-14 | 29.59 | 29.02 | -0.60 | -2.03 | 132687.08 | 38798.72 | 0.81 |
| 2025-04-11 | 30.11 | 29.62 | -0.80 | -2.63 | 116241.54 | 34461.00 | 0.71 |
| 2025-04-10 | 30.08 | 30.42 | 0.18 | 0.60 | 133562.24 | 40445.62 | 0.82 |
| 2025-04-09 | 28.60 | 30.24 | 1.38 | 4.78 | 239352.24 | 70500.38 | 1.47 |
| 2025-04-08 | 28.40 | 28.86 | 0.52 | 1.84 | 193746.71 | 55903.42 | 1.19 |
| 2025-04-07 | 28.10 | 28.34 | -1.25 | -4.22 | 174860.02 | 49539.04 | 1.07 |
| 2025-04-03 | 29.21 | 29.59 | 0.13 | 0.44 | 114809.37 | 34104.57 | 0.70 |
| 2025-04-02 | 30.08 | 29.46 | -0.65 | -2.16 | 76733.57 | 22841.85 | 0.47 |
| 2025-04-01 | 29.02 | 30.11 | 1.01 | 3.47 | 139374.86 | 41646.97 | 0.85 |
| 2025-03-31 | 29.12 | 29.10 | 0.05 | 0.17 | 110109.51 | 32049.15 | 0.67 |
| 2025-03-28 | 28.64 | 29.05 | 0.28 | 0.97 | 111156.87 | 32369.66 | 0.68 |
| 2025-03-27 | 28.00 | 28.77 | -0.06 | -0.21 | 201516.01 | 57322.76 | 1.23 |
| 2025-03-26 | 29.50 | 28.83 | -0.62 | -2.11 | 117042.90 | 33952.69 | 0.72 |
| 2025-03-25 | 29.90 | 29.45 | -0.53 | -1.77 | 84901.52 | 25149.54 | 0.52 |
| 2025-03-24 | 30.23 | 29.98 | -0.27 | -0.89 | 92822.99 | 27875.51 | 0.57 |
| 2025-03-21 | 30.11 | 30.25 | 0.05 | 0.17 | 75191.25 | 22797.43 | 0.46 |
| 2025-03-20 | 30.60 | 30.20 | -0.52 | -1.69 | 62376.40 | 18978.83 | 0.38 |
| 2025-03-19 | 30.68 | 30.72 | -0.03 | -0.10 | 68324.02 | 20940.62 | 0.42 |
| 2025-03-18 | 30.88 | 30.75 | -0.25 | -0.81 | 67298.00 | 20644.70 | 0.41 |
| 2025-03-17 | 30.40 | 31.00 | 0.73 | 2.41 | 137752.00 | 42614.64 | 0.84 |
| 2025-03-14 | 30.02 | 30.27 | 0.27 | 0.90 | 145098.25 | 43525.88 | 0.89 |
| 2025-03-13 | 29.80 | 30.00 | 0.15 | 0.50 | 95012.68 | 28549.41 | 0.58 |
| 2025-03-12 | 30.14 | 29.85 | -0.31 | -1.03 | 67609.44 | 20189.11 | 0.41 |
| 2025-03-11 | 29.80 | 30.16 | 0.10 | 0.33 | 86740.13 | 26002.99 | 0.53 |
| 2025-03-10 | 29.75 | 30.06 | 0.55 | 1.86 | 145386.56 | 43567.63 | 0.89 |
| 2025-03-07 | 29.45 | 29.51 | -0.07 | -0.24 | 92097.59 | 27215.35 | 0.56 |
| 2025-03-06 | 29.71 | 29.58 | -0.07 | -0.24 | 147265.63 | 43130.07 | 0.90 |
| 2025-03-05 | 29.49 | 29.65 | 0.11 | 0.37 | 117242.56 | 34840.56 | 0.72 |
| 2025-03-04 | 29.20 | 29.54 | 0.36 | 1.23 | 132023.67 | 38961.64 | 0.81 |
| 2025-03-03 | 28.90 | 29.18 | 0.37 | 1.28 | 141462.57 | 41291.58 | 0.87 |
| 2025-02-28 | 28.52 | 28.81 | 0.20 | 0.70 | 225327.30 | 65529.79 | 1.38 |
| 2025-02-27 | 28.16 | 28.61 | 0.39 | 1.38 | 151253.98 | 43049.60 | 0.93 |
| 2025-02-26 | 28.34 | 28.22 | -0.11 | -0.39 | 139154.56 | 39298.31 | 0.85 |
| 2025-02-25 | 28.90 | 28.33 | -0.70 | -2.41 | 144771.90 | 41357.53 | 0.89 |
| 2025-02-24 | 28.52 | 29.03 | 0.50 | 1.75 | 187550.09 | 54736.41 | 1.15 |
日K线
周K线
月K线
