建设工业 sz.002265
22.23
-1.02%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.50 | 22.60 | 22.04 | 22.23 | -1.02% | 1.83 | 0.79% |
| 2026-05-21 | 22.54 | 23.35 | 22.41 | 22.46 | -0.40% | 2.73 | 1.16% |
| 2026-05-20 | 22.86 | 23.04 | 22.45 | 22.55 | -1.61% | 1.96 | 0.84% |
| 2026-05-19 | 22.94 | 23.13 | 22.69 | 22.92 | -0.04% | 1.61 | 0.68% |
| 2026-05-18 | 22.98 | 23.20 | 22.74 | 22.93 | -0.78% | 2.10 | 0.88% |
| 2026-05-15 | 23.01 | 23.63 | 22.83 | 23.11 | +0.43% | 2.89 | 1.20% |
| 2026-05-14 | 23.77 | 23.92 | 23.01 | 23.01 | -3.16% | 3.37 | 1.39% |
| 2026-05-13 | 24.42 | 24.48 | 23.46 | 23.76 | -3.92% | 5.66 | 2.31% |
| 2026-05-12 | 23.98 | 26.30 | 23.56 | 24.73 | +2.78% | 7.68 | 3.00% |
| 2026-05-11 | 24.00 | 24.26 | 23.63 | 24.06 | +0.59% | 3.99 | 1.61% |
| 2026-05-08 | 23.08 | 24.10 | 22.93 | 23.92 | +3.37% | 4.20 | 1.71% |
| 2026-05-07 | 22.82 | 23.27 | 22.65 | 23.14 | +1.40% | 2.57 | 1.08% |
| 2026-05-06 | 22.28 | 23.06 | 22.28 | 22.82 | +1.38% | 2.37 | 1.00% |
| 2026-04-30 | 22.16 | 22.60 | 22.11 | 22.51 | +1.58% | 1.58 | 0.68% |
| 2026-04-29 | 21.97 | 22.38 | 21.95 | 22.16 | +0.86% | 1.11 | 0.48% |
| 2026-04-28 | 22.28 | 22.54 | 21.88 | 21.97 | -2.23% | 1.52 | 0.66% |
| 2026-04-27 | 22.10 | 22.55 | 21.88 | 22.47 | +1.72% | 1.68 | 0.73% |
| 2026-04-24 | 22.61 | 22.70 | 21.99 | 22.09 | -2.34% | 2.10 | 0.91% |
| 2026-04-23 | 22.88 | 23.17 | 22.42 | 22.62 | -1.14% | 2.39 | 1.02% |
| 2026-04-22 | 22.62 | 23.01 | 22.44 | 22.88 | +0.09% | 2.23 | 0.94% |