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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.85 | 24.44 | 21.64 | 23.72 | +6.75% | 19.75 | 20.73% |
| 2025-06-23 | 21.04 | 22.49 | 20.81 | 22.22 | +7.24% | 9.45 | 10.67% |
| 2025-06-20 | 21.18 | 21.25 | 20.69 | 20.72 | -3.27% | 3.55 | 4.22% |
| 2025-06-19 | 21.80 | 22.15 | 21.26 | 21.42 | -2.90% | 5.05 | 5.79% |
| 2025-06-18 | 21.18 | 22.94 | 21.18 | 22.06 | +3.08% | 8.43 | 9.39% |
| 2025-06-17 | 21.45 | 21.75 | 21.02 | 21.40 | -0.60% | 4.14 | 4.82% |
| 2025-06-16 | 21.60 | 21.88 | 21.02 | 21.53 | -1.24% | 4.06 | 4.69% |
| 2025-06-13 | 21.25 | 21.93 | 21.10 | 21.80 | +2.83% | 6.87 | 7.86% |
| 2025-06-12 | 21.45 | 21.45 | 21.15 | 21.20 | -1.76% | 2.71 | 3.16% |
| 2025-06-11 | 21.39 | 21.75 | 21.25 | 21.58 | +0.70% | 3.34 | 3.85% |
| 2025-06-10 | 21.80 | 21.80 | 20.98 | 21.43 | -1.70% | 4.34 | 5.04% |
| 2025-06-09 | 22.01 | 22.18 | 21.66 | 21.80 | +0.18% | 4.81 | 5.46% |
| 2025-06-06 | 22.97 | 23.01 | 21.70 | 21.76 | -3.37% | 9.56 | 10.66% |
| 2025-06-05 | 20.93 | 22.52 | 20.86 | 22.52 | +10.01% | 7.27 | 8.25% |
| 2025-06-04 | 20.45 | 20.55 | 20.35 | 20.47 | +0.15% | 1.75 | 2.12% |
| 2025-06-03 | 20.33 | 20.77 | 20.33 | 20.44 | -0.44% | 2.03 | 2.45% |
| 2025-05-30 | 21.36 | 21.40 | 20.51 | 20.53 | -2.28% | 3.11 | 3.70% |
| 2025-05-29 | 20.70 | 21.16 | 20.70 | 21.01 | +0.96% | 2.66 | 3.14% |
| 2025-05-28 | 21.14 | 21.24 | 20.73 | 20.81 | -1.61% | 2.86 | 3.39% |
| 2025-05-27 | 21.29 | 21.38 | 20.88 | 21.15 | -1.08% | 3.51 | 4.13% |