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 | 32.98 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 5.54 |
| 买入/元 | 32.97 |
| 卖出/元 | 32.98 |
| 昨收/元 | 31.25 |
| 今开/元 | 32.90 |
| 最高/元 | 33.66 |
| 最低/元 | 31.86 |
| 成交量/手 | 362182.74 |
| 成交额/万 | 118912.15 |
| 股净值/元 | 15.81 |
| 市净率 | 2.30 |
| 总市值/万 | 5571996.86 |
| 流通值/万 | 5383817.00 |
| 换手率/% | 2.22 |
| 入市日期 | 1997-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 32.90 | 32.98 | 1.73 | 5.54 | 362182.74 | 118912.15 | 2.22 |
| 2024-09-27 | 29.67 | 31.25 | 2.10 | 7.20 | 279001.77 | 85601.55 | 1.71 |
| 2024-09-26 | 26.61 | 29.15 | 2.54 | 9.55 | 221716.61 | 62031.90 | 1.36 |
| 2024-09-25 | 26.35 | 26.61 | 0.43 | 1.64 | 170452.44 | 45804.40 | 1.04 |
| 2024-09-24 | 25.44 | 26.18 | 1.16 | 4.64 | 176401.43 | 45444.42 | 1.08 |
| 2024-09-23 | 24.33 | 25.02 | 0.69 | 2.84 | 104073.79 | 25865.01 | 0.64 |
| 2024-09-20 | 24.50 | 24.33 | -0.27 | -1.10 | 121861.76 | 29355.88 | 0.75 |
| 2024-09-19 | 24.20 | 24.60 | 0.55 | 2.29 | 135124.40 | 33186.23 | 0.83 |
| 2024-09-18 | 23.20 | 24.05 | 0.85 | 3.66 | 94568.38 | 22427.43 | 0.58 |
| 2024-09-13 | 23.27 | 23.20 | -0.16 | -0.69 | 57752.60 | 13474.31 | 0.35 |
| 2024-09-12 | 23.86 | 23.36 | -0.51 | -2.14 | 81342.10 | 19207.99 | 0.50 |
| 2024-09-11 | 23.36 | 23.87 | 0.36 | 1.53 | 103380.53 | 24613.09 | 0.63 |
| 2024-09-10 | 23.66 | 23.51 | -0.17 | -0.72 | 98026.33 | 23073.19 | 0.60 |
| 2024-09-09 | 24.23 | 23.68 | -0.56 | -2.31 | 124580.59 | 29483.25 | 0.76 |
| 2024-09-06 | 24.85 | 24.24 | -0.68 | -2.73 | 69309.68 | 16956.57 | 0.42 |
| 2024-09-05 | 24.57 | 24.92 | 0.43 | 1.76 | 105709.42 | 26131.96 | 0.65 |
| 2024-09-04 | 24.81 | 24.49 | -0.46 | -1.84 | 80015.50 | 19757.25 | 0.49 |
| 2024-09-03 | 24.50 | 24.95 | 0.29 | 1.18 | 127538.87 | 31868.42 | 0.78 |
| 2024-09-02 | 25.80 | 24.66 | -1.18 | -4.57 | 154108.22 | 38612.60 | 0.94 |
| 2024-08-30 | 24.69 | 25.84 | 1.15 | 4.66 | 183595.97 | 47175.46 | 1.12 |
| 2024-08-29 | 24.57 | 24.69 | 0.03 | 0.12 | 81826.33 | 20119.60 | 0.50 |
| 2024-08-28 | 25.06 | 24.66 | -0.47 | -1.87 | 81359.33 | 20093.02 | 0.50 |
| 2024-08-27 | 25.27 | 25.13 | -0.22 | -0.87 | 70717.15 | 17791.81 | 0.43 |
| 2024-08-26 | 25.41 | 25.35 | -0.04 | -0.16 | 107338.53 | 27118.19 | 0.66 |
| 2024-08-23 | 25.09 | 25.39 | 1.09 | 4.49 | 190189.84 | 48212.35 | 1.17 |
| 2024-08-22 | 24.41 | 24.30 | -0.24 | -0.98 | 74548.12 | 18100.58 | 0.46 |
| 2024-08-21 | 24.76 | 24.54 | -0.33 | -1.33 | 86723.38 | 21306.26 | 0.53 |
| 2024-08-20 | 25.30 | 24.87 | -0.47 | -1.86 | 75211.18 | 18713.23 | 0.46 |
| 2024-08-19 | 25.09 | 25.34 | 0.28 | 1.12 | 60888.40 | 15465.36 | 0.37 |
| 2024-08-16 | 25.29 | 25.06 | -0.24 | -0.95 | 54585.91 | 13723.26 | 0.33 |
| 2024-08-15 | 25.21 | 25.30 | 0.02 | 0.08 | 58245.29 | 14736.80 | 0.36 |
| 2024-08-14 | 25.23 | 25.28 | -0.01 | -0.04 | 55859.33 | 14157.20 | 0.34 |
| 2024-08-13 | 25.39 | 25.29 | -0.09 | -0.36 | 76090.61 | 19072.53 | 0.47 |
| 2024-08-12 | 25.74 | 25.38 | -0.31 | -1.21 | 69327.91 | 17639.82 | 0.42 |
| 2024-08-09 | 25.50 | 25.69 | 0.19 | 0.75 | 113536.53 | 29437.52 | 0.70 |
| 2024-08-08 | 24.75 | 25.50 | 0.62 | 2.49 | 138464.58 | 35217.78 | 0.85 |
| 2024-08-07 | 24.75 | 24.88 | 0.32 | 1.30 | 92349.10 | 22876.28 | 0.57 |
| 2024-08-06 | 24.40 | 24.56 | 0.41 | 1.70 | 80520.38 | 19596.43 | 0.49 |
| 2024-08-05 | 24.52 | 24.15 | -0.37 | -1.51 | 139948.89 | 34357.81 | 0.86 |
| 2024-08-02 | 24.95 | 24.52 | -0.56 | -2.23 | 111632.13 | 27558.95 | 0.68 |
| 2024-08-01 | 25.86 | 25.08 | -0.91 | -3.50 | 204532.02 | 51517.51 | 1.25 |
| 2024-07-31 | 25.40 | 25.99 | 0.55 | 2.16 | 169213.15 | 43395.61 | 1.04 |
| 2024-07-30 | 25.74 | 25.44 | -0.30 | -1.17 | 167241.14 | 42206.38 | 1.02 |
| 2024-07-29 | 27.43 | 25.74 | -1.54 | -5.65 | 175987.87 | 46008.34 | 1.08 |
| 2024-07-26 | 27.09 | 27.28 | 0.19 | 0.70 | 67150.10 | 18342.27 | 0.41 |
| 2024-07-25 | 26.64 | 27.09 | 0.34 | 1.27 | 132227.30 | 35922.82 | 0.81 |
| 2024-07-24 | 27.18 | 26.75 | -0.36 | -1.33 | 71744.20 | 19212.37 | 0.44 |
| 2024-07-23 | 27.79 | 27.11 | -0.67 | -2.41 | 70954.60 | 19490.90 | 0.43 |
| 2024-07-22 | 28.20 | 27.78 | -0.25 | -0.89 | 57139.49 | 15886.99 | 0.35 |
| 2024-07-19 | 28.10 | 28.03 | -0.07 | -0.25 | 70815.00 | 19832.53 | 0.43 |
| 2024-07-18 | 27.77 | 28.10 | 0.27 | 0.97 | 87341.96 | 24440.69 | 0.54 |
| 2024-07-17 | 27.08 | 27.83 | 0.74 | 2.73 | 118564.90 | 32780.11 | 0.73 |
| 2024-07-16 | 27.43 | 27.09 | -0.43 | -1.56 | 93942.49 | 25409.16 | 0.58 |
| 2024-07-15 | 27.39 | 27.52 | -0.03 | -0.11 | 98784.15 | 27230.06 | 0.61 |
| 2024-07-12 | 27.05 | 27.55 | 0.57 | 2.11 | 175779.55 | 48041.75 | 1.08 |
| 2024-07-11 | 27.30 | 26.98 | -0.08 | -0.30 | 131614.87 | 35541.64 | 0.81 |
| 2024-07-10 | 27.28 | 27.06 | -0.24 | -0.88 | 114622.70 | 31082.61 | 0.70 |
| 2024-07-09 | 27.70 | 27.30 | -0.60 | -2.15 | 141310.31 | 38629.43 | 0.87 |
| 2024-07-08 | 28.24 | 27.90 | -0.26 | -0.92 | 95315.68 | 26691.92 | 0.58 |
| 2024-07-05 | 28.15 | 28.16 | 0.04 | 0.14 | 89847.62 | 25222.49 | 0.55 |
| 2024-07-04 | 28.52 | 28.12 | -0.38 | -1.33 | 101106.99 | 28561.84 | 0.62 |
| 2024-07-03 | 29.25 | 28.50 | -0.83 | -2.83 | 145367.00 | 41685.64 | 0.89 |
| 2024-07-02 | 30.60 | 29.33 | -1.34 | -4.37 | 128430.85 | 37976.53 | 0.79 |
| 2024-07-01 | 29.62 | 30.67 | 1.01 | 3.41 | 94718.57 | 28993.37 | 0.58 |
| 2024-06-28 | 29.87 | 29.66 | -0.44 | -1.46 | 86863.38 | 25984.11 | 0.53 |
| 2024-06-27 | 30.65 | 30.10 | -0.56 | -1.83 | 74265.19 | 22421.88 | 0.45 |
| 2024-06-26 | 30.52 | 30.66 | 0.14 | 0.46 | 66604.00 | 20348.66 | 0.41 |
| 2024-06-25 | 30.41 | 30.52 | 0.14 | 0.46 | 78245.11 | 24010.87 | 0.48 |
| 2024-06-24 | 30.05 | 30.38 | 0.37 | 1.23 | 81988.01 | 24807.66 | 0.50 |
| 2024-06-21 | 30.10 | 30.01 | -0.14 | -0.46 | 67980.56 | 20486.89 | 0.42 |
| 2024-06-20 | 30.55 | 30.15 | -0.37 | -1.21 | 61001.10 | 18438.10 | 0.37 |
| 2024-06-19 | 31.53 | 30.52 | -0.72 | -2.31 | 82288.37 | 25244.47 | 0.50 |
| 2024-06-18 | 31.70 | 32.07 | 0.46 | 1.46 | 70961.97 | 22636.65 | 0.43 |
| 2024-06-17 | 31.98 | 31.61 | -0.34 | -1.06 | 87614.00 | 27760.11 | 0.54 |
| 2024-06-14 | 31.08 | 31.95 | 0.83 | 2.67 | 89201.13 | 28245.91 | 0.55 |
| 2024-06-13 | 31.83 | 31.12 | -0.71 | -2.23 | 108387.57 | 33895.89 | 0.66 |
| 2024-06-12 | 31.69 | 31.83 | 0.11 | 0.35 | 73725.54 | 23294.82 | 0.45 |
| 2024-06-11 | 31.77 | 31.72 | -0.37 | -1.15 | 50345.43 | 16011.55 | 0.31 |
| 2024-06-07 | 32.64 | 32.09 | -0.33 | -1.02 | 49941.86 | 16135.53 | 0.31 |
| 2024-06-06 | 32.40 | 32.42 | -0.21 | -0.64 | 49749.82 | 16192.70 | 0.30 |
| 2024-06-05 | 32.70 | 32.63 | -0.22 | -0.67 | 77643.23 | 25472.31 | 0.48 |
| 2024-06-04 | 32.11 | 32.85 | 0.64 | 1.99 | 120769.11 | 39560.61 | 0.74 |
| 2024-06-03 | 32.02 | 32.21 | -0.11 | -0.34 | 82391.02 | 26538.17 | 0.50 |
| 2024-05-31 | 32.72 | 32.32 | -0.37 | -1.13 | 85737.58 | 27767.13 | 0.53 |
| 2024-05-30 | 32.66 | 32.69 | -0.08 | -0.24 | 85867.51 | 28094.04 | 0.53 |
| 2024-05-29 | 32.95 | 32.77 | -0.23 | -0.70 | 77318.75 | 25451.45 | 0.47 |
| 2024-05-28 | 33.62 | 33.00 | -0.45 | -1.35 | 70144.24 | 23250.05 | 0.43 |
| 2024-05-27 | 33.84 | 33.45 | -0.21 | -0.62 | 110652.59 | 36781.98 | 0.68 |
| 2024-05-24 | 34.02 | 33.66 | -0.53 | -1.55 | 73862.66 | 24893.91 | 0.45 |
| 2024-05-23 | 34.31 | 34.19 | -0.32 | -0.93 | 119501.56 | 40705.67 | 0.73 |
| 2024-05-22 | 35.11 | 34.51 | -0.60 | -1.71 | 111339.51 | 38867.19 | 0.68 |
| 2024-05-21 | 34.94 | 35.11 | -0.01 | -0.03 | 84086.40 | 29535.04 | 0.52 |
| 2024-05-20 | 36.29 | 35.12 | -0.91 | -2.53 | 150181.89 | 52966.11 | 0.92 |
| 2024-05-17 | 36.00 | 36.03 | 0.19 | 0.53 | 156286.72 | 55800.90 | 0.96 |
| 2024-05-16 | 35.69 | 35.84 | 0.13 | 0.36 | 205290.67 | 73903.66 | 1.26 |
| 2024-05-15 | 33.65 | 35.71 | 1.81 | 5.34 | 198351.09 | 69589.29 | 1.22 |
| 2024-05-14 | 34.02 | 33.90 | -0.17 | -0.50 | 99144.41 | 33619.49 | 0.61 |
| 2024-05-13 | 33.68 | 34.07 | 0.29 | 0.86 | 117541.22 | 40087.91 | 0.72 |
| 2024-05-10 | 33.24 | 33.78 | 0.49 | 1.47 | 131909.67 | 44283.32 | 0.81 |
| 2024-05-09 | 33.05 | 33.29 | 0.30 | 0.91 | 101182.60 | 33654.18 | 0.62 |
日K线
周K线
月K线
