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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.60 | 21.15 | 20.07 | 20.17 | -3.40% | 1.87 | 0.88% |
| 2026-03-20 | 21.46 | 21.57 | 20.87 | 20.88 | -2.66% | 1.25 | 0.57% |
| 2026-03-19 | 21.75 | 21.91 | 21.32 | 21.45 | -2.41% | 1.25 | 0.56% |
| 2026-03-18 | 22.08 | 22.28 | 21.63 | 21.98 | -0.45% | 1.15 | 0.51% |
| 2026-03-17 | 22.29 | 22.44 | 22.01 | 22.08 | -0.72% | 0.97 | 0.42% |
| 2026-03-16 | 22.30 | 22.33 | 21.90 | 22.24 | -0.36% | 1.16 | 0.51% |
| 2026-03-13 | 22.39 | 22.53 | 22.11 | 22.32 | -0.58% | 1.20 | 0.52% |
| 2026-03-12 | 23.03 | 23.05 | 22.31 | 22.45 | -2.77% | 2.00 | 0.86% |
| 2026-03-11 | 23.42 | 23.50 | 23.05 | 23.09 | -1.41% | 1.62 | 0.68% |
| 2026-03-10 | 23.35 | 23.63 | 23.21 | 23.42 | +1.21% | 1.52 | 0.63% |
| 2026-03-09 | 23.73 | 23.90 | 22.80 | 23.14 | -2.53% | 2.15 | 0.90% |
| 2026-03-06 | 23.28 | 24.15 | 23.26 | 23.74 | +1.06% | 1.86 | 0.75% |
| 2026-03-05 | 24.00 | 24.00 | 23.33 | 23.49 | -1.09% | 2.04 | 0.84% |
| 2026-03-04 | 23.58 | 24.07 | 23.00 | 23.75 | -0.75% | 2.33 | 0.95% |
| 2026-03-03 | 25.35 | 25.35 | 23.83 | 23.93 | -6.38% | 4.65 | 1.86% |
| 2026-03-02 | 25.71 | 26.20 | 25.21 | 25.56 | +2.16% | 6.23 | 2.35% |
| 2026-02-27 | 24.95 | 25.19 | 24.87 | 25.02 | +0.40% | 1.42 | 0.55% |
| 2026-02-26 | 25.18 | 25.20 | 24.77 | 24.92 | -0.64% | 1.43 | 0.56% |
| 2026-02-25 | 25.06 | 25.18 | 24.82 | 25.08 | +0.08% | 1.56 | 0.60% |
| 2026-02-24 | 24.83 | 25.20 | 24.57 | 25.06 | +1.91% | 2.05 | 0.80% |