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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.77 | 23.15 | 22.58 | 22.86 | +0.44% | 2.99 | 1.27% |
| 2026-04-20 | 22.23 | 22.86 | 22.15 | 22.76 | +2.25% | 2.82 | 1.20% |
| 2026-04-17 | 22.40 | 22.41 | 21.93 | 22.26 | -0.85% | 2.16 | 0.94% |
| 2026-04-16 | 22.19 | 22.47 | 22.07 | 22.45 | +0.94% | 1.95 | 0.85% |
| 2026-04-15 | 22.61 | 22.84 | 22.21 | 22.24 | -2.11% | 2.58 | 1.11% |
| 2026-04-14 | 22.99 | 23.17 | 22.52 | 22.72 | -1.69% | 2.86 | 1.22% |
| 2026-04-13 | 22.15 | 23.14 | 22.14 | 23.11 | +2.76% | 3.70 | 1.57% |
| 2026-04-10 | 22.41 | 23.36 | 22.36 | 22.49 | +1.31% | 3.57 | 1.52% |
| 2026-04-09 | 22.33 | 22.66 | 22.15 | 22.20 | -2.33% | 2.92 | 1.27% |
| 2026-04-08 | 22.43 | 22.88 | 22.00 | 22.73 | +0.44% | 4.57 | 1.96% |
| 2026-04-07 | 22.66 | 23.16 | 22.38 | 22.63 | +1.94% | 3.89 | 1.66% |
| 2026-04-03 | 23.01 | 23.22 | 21.85 | 22.20 | -5.81% | 4.97 | 2.16% |
| 2026-04-02 | 23.01 | 24.50 | 22.91 | 23.57 | +1.86% | 7.85 | 3.22% |
| 2026-04-01 | 23.97 | 24.10 | 23.01 | 23.14 | -2.12% | 5.31 | 2.20% |
| 2026-03-31 | 24.68 | 24.95 | 23.62 | 23.64 | -4.33% | 7.72 | 3.09% |
| 2026-03-30 | 25.03 | 27.33 | 24.68 | 24.71 | -1.28% | 13.58 | 5.09% |
| 2026-03-27 | 22.55 | 25.03 | 22.50 | 25.03 | +10.02% | 5.50 | 2.17% |
| 2026-03-26 | 23.24 | 23.91 | 22.39 | 22.75 | -5.17% | 7.31 | 3.09% |
| 2026-03-25 | 22.19 | 24.41 | 21.70 | 23.99 | +8.11% | 9.36 | 3.93% |
| 2026-03-24 | 20.50 | 22.19 | 20.24 | 22.19 | +10.01% | 4.43 | 1.97% |