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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.09 | 40.31 | 37.09 | 39.51 | +6.84% | 48.26 | 30.83% |
| 2025-07-21 | 33.67 | 36.98 | 33.67 | 36.98 | +9.99% | 22.64 | 15.62% |
| 2025-07-18 | 33.53 | 33.62 | 33.33 | 33.62 | +10.01% | 19.13 | 14.13% |
| 2025-07-17 | 27.69 | 30.56 | 27.62 | 30.56 | +10.01% | 24.12 | 20.04% |
| 2025-07-16 | 27.71 | 28.48 | 27.28 | 27.78 | -0.93% | 9.89 | 8.78% |
| 2025-07-15 | 28.11 | 29.45 | 27.66 | 28.04 | -1.79% | 11.97 | 10.46% |
| 2025-07-14 | 27.22 | 29.20 | 27.02 | 28.55 | +4.12% | 15.28 | 13.41% |
| 2025-07-11 | 26.71 | 27.64 | 26.71 | 27.42 | +1.97% | 8.38 | 7.64% |
| 2025-07-10 | 26.93 | 27.12 | 26.51 | 26.89 | -2.04% | 8.59 | 7.95% |
| 2025-07-09 | 27.48 | 28.49 | 27.15 | 27.45 | +0.37% | 14.53 | 12.93% |
| 2025-07-08 | 27.37 | 27.66 | 26.81 | 27.35 | -1.01% | 8.98 | 8.19% |
| 2025-07-07 | 27.60 | 28.15 | 26.92 | 27.63 | +0.14% | 10.17 | 9.12% |
| 2025-07-04 | 27.07 | 28.18 | 26.60 | 27.59 | +2.76% | 14.27 | 12.90% |
| 2025-07-03 | 26.63 | 27.42 | 26.46 | 26.85 | -0.44% | 10.76 | 9.96% |
| 2025-07-02 | 28.00 | 28.55 | 26.77 | 26.97 | -7.70% | 18.08 | 16.34% |
| 2025-07-01 | 29.58 | 32.55 | 28.47 | 29.22 | -4.35% | 29.98 | 25.19% |
| 2025-06-30 | 28.00 | 30.98 | 27.71 | 30.55 | +8.49% | 32.59 | 27.48% |
| 2025-06-27 | 29.29 | 29.78 | 27.52 | 28.16 | -1.88% | 34.64 | 30.02% |
| 2025-06-26 | 28.18 | 28.70 | 27.53 | 28.70 | +10.00% | 11.96 | 10.48% |
| 2025-06-25 | 24.02 | 26.09 | 23.97 | 26.09 | +9.99% | 15.70 | 15.38% |