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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.69 | 21.70 | 21.11 | 21.38 | -2.73% | 4.80 | 5.59% |
| 2025-05-23 | 22.80 | 23.21 | 21.90 | 21.98 | -5.62% | 7.53 | 8.35% |
| 2025-05-22 | 23.36 | 24.43 | 22.59 | 23.29 | -1.27% | 11.35 | 11.93% |
| 2025-05-21 | 22.70 | 23.89 | 22.44 | 23.59 | +3.06% | 10.88 | 11.52% |
| 2025-05-20 | 22.75 | 23.48 | 22.35 | 22.89 | +0.84% | 7.48 | 8.14% |
| 2025-05-19 | 22.59 | 23.00 | 22.40 | 22.70 | +2.02% | 5.97 | 6.54% |
| 2025-05-16 | 22.45 | 22.79 | 22.19 | 22.25 | +0.32% | 4.26 | 4.71% |
| 2025-05-15 | 23.10 | 23.10 | 22.15 | 22.18 | -4.27% | 5.22 | 5.77% |
| 2025-05-14 | 23.33 | 23.62 | 23.01 | 23.17 | -1.61% | 5.81 | 6.22% |
| 2025-05-13 | 24.40 | 24.46 | 23.44 | 23.55 | -3.29% | 10.20 | 10.64% |
| 2025-05-12 | 23.10 | 24.75 | 22.82 | 24.35 | +5.27% | 14.27 | 14.72% |
| 2025-05-09 | 24.09 | 24.16 | 22.89 | 23.13 | -4.14% | 10.87 | 11.57% |
| 2025-05-08 | 24.06 | 24.96 | 23.80 | 24.13 | +0.29% | 20.44 | 20.82% |
| 2025-05-07 | 22.25 | 24.06 | 21.77 | 24.06 | +10.01% | 13.43 | 14.43% |
| 2025-05-06 | 20.97 | 22.05 | 20.97 | 21.87 | +4.44% | 6.87 | 7.91% |