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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.70 | 40.70 | 39.15 | 39.60 | -3.25% | 16.88 | 10.53% |
| 2025-08-18 | 39.41 | 41.50 | 39.01 | 40.93 | +5.08% | 22.10 | 13.63% |
| 2025-08-15 | 38.71 | 39.15 | 38.00 | 38.95 | -1.39% | 17.48 | 11.25% |
| 2025-08-14 | 42.40 | 43.02 | 39.49 | 39.50 | -7.88% | 29.11 | 17.87% |
| 2025-08-13 | 41.01 | 43.81 | 41.01 | 42.88 | +2.61% | 29.39 | 17.04% |
| 2025-08-12 | 42.92 | 43.37 | 41.50 | 41.79 | -3.40% | 24.09 | 14.19% |
| 2025-08-11 | 41.64 | 44.43 | 41.64 | 43.26 | +2.93% | 29.67 | 17.05% |
| 2025-08-08 | 41.51 | 44.28 | 41.51 | 42.03 | -1.06% | 28.04 | 16.20% |
| 2025-08-07 | 44.45 | 44.79 | 42.00 | 42.48 | -5.37% | 35.94 | 20.78% |
| 2025-08-06 | 42.02 | 45.65 | 41.13 | 44.89 | +7.16% | 45.55 | 25.92% |
| 2025-08-05 | 42.85 | 44.30 | 41.40 | 41.89 | +4.00% | 49.15 | 28.64% |
| 2025-08-04 | 37.27 | 40.28 | 37.27 | 40.28 | +9.99% | 32.49 | 20.51% |
| 2025-08-01 | 38.00 | 38.25 | 36.38 | 36.62 | -6.51% | 22.56 | 15.06% |
| 2025-07-31 | 36.52 | 40.04 | 36.16 | 39.17 | +0.93% | 33.47 | 21.88% |
| 2025-07-30 | 43.20 | 44.90 | 38.79 | 38.81 | -9.95% | 51.97 | 31.47% |
| 2025-07-29 | 41.48 | 43.34 | 40.00 | 43.10 | +3.86% | 35.42 | 20.91% |
| 2025-07-28 | 39.78 | 42.69 | 39.09 | 41.50 | +6.93% | 43.24 | 25.62% |
| 2025-07-25 | 37.31 | 39.70 | 36.50 | 38.81 | +4.13% | 32.79 | 21.24% |
| 2025-07-24 | 37.80 | 39.09 | 36.74 | 37.27 | -2.79% | 31.34 | 20.72% |
| 2025-07-23 | 39.48 | 41.20 | 37.88 | 38.34 | -2.96% | 39.26 | 24.82% |