证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

北新建材(000786)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 16.59 16.59 15.20 15.34 105332 1676033 -1.11 -6.75%
2009-11-25 15.85 16.50 15.69 16.45 108541 1741186 0.59 3.72%
2009-11-24 16.80 17.15 15.79 15.86 169441 2818680 -0.84 -5.03%
2009-11-23 16.08 16.84 15.95 16.70 165100 2702027 0.67 4.18%
2009-11-20 16.00 16.22 15.82 16.03 79202 1270500 0.03 0.19%
2009-11-19 15.98 16.09 15.79 16.00 57725 918651 0.13 0.82%
2009-11-18 16.00 16.18 15.82 15.87 52290 836221 -0.13 -0.81%
2009-11-17 16.29 16.33 16.00 16.00 74015 1191394 -0.21 -1.29%
2009-11-16 16.15 16.29 16.00 16.21 100212 1618637 0.27 1.69%
2009-11-13 15.86 15.94 15.57 15.94 68958 1083184 0.06 0.38%
2009-11-12 16.17 16.20 15.87 15.88 66593 1063347 -0.26 -1.61%
2009-11-11 15.70 16.19 15.70 16.14 120858 1936448 0.54 3.46%
2009-11-10 15.81 15.90 15.49 15.60 80945 1262680 -0.11 -0.70%
2009-11-09 16.08 16.14 15.63 15.71 43151 683361 -0.16 -1.01%
2009-11-06 15.88 16.25 15.82 15.87 68876 1103511 0.07 0.44%
2009-11-05 15.99 16.07 15.62 15.80 63930 1008971 -0.19 -1.19%
2009-11-04 15.68 16.10 15.31 15.99 76372 1198320 0.30 1.91%
2009-11-03 15.30 15.82 15.27 15.69 58204 909615 0.40 2.62%
2009-11-02 14.80 15.40 14.70 15.29 47270 711679 0.16 1.06%
2009-10-30 15.14 15.36 14.92 15.13 37684 571986 0.17 1.14%
2009-10-29 15.02 15.24 14.80 14.96 42780 642339 -0.32 -2.09%
2009-10-28 14.91 15.41 14.91 15.28 34805 529172 0.14 0.93%
2009-10-27 15.33 15.45 15.07 15.14 65264 995395 -0.36 -2.32%
2009-10-26 15.78 15.83 15.36 15.50 52348 814305 -0.35 -2.21%
2009-10-23 15.55 15.90 15.50 15.85 98570 1548389 0.25 1.60%
2009-10-22 15.50 15.60 15.20 15.60 93356 1438198 0.08 0.52%
2009-10-21 15.03 15.66 15.00 15.52 157101 2421870 0.60 4.02%
2009-10-20 15.00 15.37 14.85 14.92 108098 1631419 0.07 0.47%
2009-10-19 14.30 14.85 14.25 14.85 78089 1139414 0.51 3.56%
2009-10-16 14.66 14.66 14.19 14.34 27950 400160 -0.13 -0.90%
2009-10-15 14.40 14.75 14.28 14.47 36099 523139 0.03 0.21%
2009-10-14 14.90 14.92 14.38 14.44 56940 836417 -0.28 -1.90%
2009-10-13 14.68 14.90 14.50 14.72 33584 494006 -0.08 -0.54%
2009-10-12 15.11 15.48 14.71 14.80 95435 1444381 -0.29 -1.92%
2009-10-09 14.90 15.18 14.70 15.09 56858 854256 0.46 3.14%
2009-09-30 14.03 14.70 14.03 14.63 58138 846545 0.62 4.42%
2009-09-29 14.12 14.20 13.75 14.01 28603 399197 -0.02 -0.14%
2009-09-28 14.25 14.80 13.97 14.03 39303 567268 -0.20 -1.41%
2009-09-25 14.20 14.36 13.92 14.23 30764 436719 0.07 0.49%
N 2009-09-24 13.60 14.36 13.60 14.16 42676 595554 0.35 2.53%
2009-09-23 14.24 14.51 13.60 13.81 49818 698970 -0.49 -3.43%
2009-09-22 14.99 15.24 14.30 14.30 64376 958882 -0.68 -4.54%
2009-09-21 14.00 15.10 13.80 14.98 81106 1173983 0.40 2.74%
2009-09-17 14.26 14.70 14.07 14.58 63013 909950 0.38 2.68%
2009-09-16 14.00 14.39 13.81 14.20 38815 548128 0.08 0.57%
2009-09-15 14.15 14.40 13.96 14.12 39805 562178 0.00 0.00%
2009-09-14 13.58 14.21 13.50 14.12 59417 831488 0.57 4.21%
2009-09-11 13.15 13.88 13.15 13.55 39902 539175 0.34 2.57%
2009-09-10 13.78 13.78 13.18 13.21 44871 598295 -0.47 -3.44%
2009-09-09 13.55 13.98 13.41 13.68 48112 659404 0.17 1.26%
N 2009-09-08 13.36 13.60 13.16 13.51 37660 506562 0.15 1.12%
2009-09-07 13.04 13.61 13.04 13.36 46119 618176 0.18 1.37%
2009-09-04 12.96 13.50 12.80 13.18 56527 749147 0.18 1.39%
2009-09-03 12.10 13.20 12.08 13.00 59867 765225 1.00 8.33%
2009-09-02 12.03 12.21 11.81 12.00 24064 289942 -0.09 -0.74%
2009-09-01 11.79 12.41 11.60 12.09 49548 600030 0.02 0.17%
2009-08-31 13.00 13.20 12.07 12.07 69182 858692 -1.34 -9.99%
2009-08-28 14.34 14.47 13.30 13.41 71402 974255 -1.04 -7.20%
2009-08-27 14.98 14.98 14.13 14.45 60200 875923 -0.41 -2.76%
2009-08-26 14.18 14.98 14.00 14.86 63396 933522 0.42 2.91%
2009-08-25 14.78 14.78 13.86 14.44 68628 975961 -0.38 -2.56%
2009-08-24 14.52 15.10 14.16 14.82 90986 1331678 0.34 2.35%
N 2009-08-21 13.84 14.72 13.83 14.48 90108 1296213 0.73 5.31%
N 2009-08-20 13.03 13.84 12.91 13.75 47534 637063 0.72 5.53%
N 2009-08-19 13.80 13.80 12.80 13.03 47003 617744 -0.25 -1.88%
N 2009-08-18 13.08 13.55 12.58 13.28 41943 546742 0.09 0.68%
2009-08-17 13.70 13.70 12.92 13.19 45993 609948 -0.51 -3.72%
2009-08-14 14.78 14.89 13.70 13.70 72484 1021459 -1.08 -7.31%
2009-08-13 14.71 14.95 14.36 14.78 29591 434387 0.07 0.48%
2009-08-12 15.18 15.25 14.66 14.71 50487 750801 -0.47 -3.10%
2009-08-11 14.74 15.46 14.74 15.18 53227 807379 0.49 3.34%
2009-08-10 14.99 15.46 14.14 14.69 74329 1101356 0.06 0.41%
N 2009-08-07 15.86 16.01 14.60 14.63 73412 1117997 -1.14 -7.23%
2009-08-06 16.49 16.49 14.99 15.77 73819 1166203 -0.85 -5.11%
2009-08-05 16.70 16.97 16.25 16.62 67925 1124897 -0.07 -0.42%
2009-08-04 15.79 17.05 15.68 16.69 141568 2348207 0.81 5.10%
2009-08-03 15.38 15.97 15.18 15.88 87527 1364352 0.50 3.25%
2009-07-31 15.00 15.40 14.80 15.38 67213 1016991 0.43 2.88%
2009-07-30 14.88 15.39 14.00 14.95 88130 1282596 0.05 0.34%
2009-07-29 15.52 16.18 13.95 14.90 101301 1541896 -0.45 -2.93%
2009-07-28 15.18 15.35 14.87 15.35 80780 1215874 0.30 1.99%
2009-07-27 15.20 15.28 14.82 15.05 84117 1263986 0.02 0.13%
N 2009-07-24 14.50 15.40 14.28 15.03 140943 2100086 0.93 6.60%
2009-07-23 13.50 14.55 13.34 14.10 108189 1515401 0.78 5.86%
N 2009-07-22 12.97 13.71 12.96 13.32 69267 930204 0.32 2.46%
N 2009-07-21 13.45 13.74 12.90 13.00 82807 1100638 -0.60 -4.41%
2009-07-20 13.67 13.85 13.45 13.60 82571 1127242 -0.04 -0.29%
2009-07-17 13.09 13.76 12.93 13.64 93927 1253042 0.55 4.20%
2009-07-16 12.70 13.37 12.52 13.09 118383 1535980 0.33 2.59%
2009-07-15 12.87 13.08 12.65 12.76 53051 680607 -0.10 -0.78%
N 2009-07-14 12.70 13.00 12.69 12.86 93154 1198293 0.14 1.10%
2009-07-13 12.10 12.96 12.00 12.72 133835 1687279 0.50 4.09%
2009-07-10 12.00 12.33 11.75 12.22 105202 1265507 0.23 1.92%
2009-07-09 11.70 12.10 11.60 11.99 71075 839449 0.31 2.65%
2009-07-08 11.57 11.70 11.41 11.68 38342 444829 0.10 0.86%
2009-07-07 11.75 11.80 11.38 11.58 71854 830191 -0.22 -1.86%
2009-07-06 12.23 12.35 11.69 11.80 102046 1213643 -0.43 -3.52%
2009-07-03 12.00 12.40 11.85 12.23 71358 874561 0.17 1.41%
N 2009-07-02 12.20 12.26 11.82 12.06 66846 802530 -0.09 -0.74%
N 2009-07-01 11.50 12.25 11.40 12.15 114635 1375695 0.61 5.29%
N 2009-06-30 11.64 11.80 11.41 11.54 59664 692005 -0.16 -1.37%
2009-06-29 11.42 11.80 11.10 11.70 92070 1068296 0.27 2.36%
N 2009-06-26 10.88 11.45 10.72 11.43 97670 1090014 0.58 5.35%
2009-06-25 11.24 11.25 10.80 10.85 71595 788723 -0.42 -3.73%
N 2009-06-24 11.30 11.36 11.10 11.27 42657 477257 -0.03 -0.27%
2009-06-23 11.35 11.53 11.10 11.30 51972 587478 -0.14 -1.22%
N 2009-06-22 11.51 11.87 11.43 11.44 66614 775897 0.01 0.09%
2009-06-19 11.12 11.48 11.12 11.43 70662 804148 0.30 2.69%
2009-06-18 11.05 11.16 10.93 11.13 47498 523880 0.08 0.72%
2009-06-17 11.00 11.07 10.88 11.05 25452 279554 0.05 0.46%
2009-06-16 11.00 11.25 10.93 11.00 26341 290934 -0.10 -0.90%
2009-06-15 11.01 11.13 10.80 11.10 45138 495401 0.07 0.64%
2009-06-12 11.28 11.40 10.72 11.03 44293 492128 -0.27 -2.39%
2009-06-11 11.40 11.46 11.28 11.30 36167 410149 -0.03 -0.27%
2009-06-10 11.37 11.63 11.20 11.33 38262 434544 -0.03 -0.26%
2009-06-09 11.50 11.70 11.18 11.36 61473 701508 -0.21 -1.81%
2009-06-08 11.47 11.90 11.44 11.57 105947 1236235 0.10 0.87%
2009-06-05 11.28 11.80 11.10 11.47 110726 1271132 0.17 1.50%
2009-06-04 11.25 11.32 10.85 11.30 87158 963663 0.01 0.09%
2009-06-03 10.57 11.34 10.45 11.29 162844 1788747 0.73 6.91%
2009-06-02 10.78 10.82 10.55 10.56 35203 375180 -0.11 -1.03%
2009-06-01 10.42 10.85 10.42 10.67 46877 502040 0.27 2.60%
2009-05-27 10.40 10.50 10.23 10.40 39770 411574 0.01 0.10%