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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.33 | 24.99 | 24.24 | 24.59 | +1.15% | 2.05 | 0.80% |
| 2026-02-12 | 24.30 | 24.49 | 24.17 | 24.31 | -0.33% | 0.96 | 0.38% |
| 2026-02-11 | 24.58 | 24.85 | 24.37 | 24.39 | -0.73% | 1.35 | 0.53% |
| 2026-02-10 | 24.39 | 24.70 | 24.19 | 24.57 | +0.74% | 1.33 | 0.52% |
| 2026-02-09 | 24.50 | 24.50 | 24.27 | 24.39 | +0.83% | 1.03 | 0.41% |
| 2026-02-06 | 24.22 | 24.41 | 23.88 | 24.19 | -0.41% | 1.43 | 0.57% |
| 2026-02-05 | 24.39 | 24.57 | 24.21 | 24.29 | -0.69% | 1.20 | 0.48% |
| 2026-02-04 | 24.11 | 24.61 | 24.01 | 24.46 | +1.33% | 1.57 | 0.63% |
| 2026-02-03 | 23.85 | 24.16 | 23.80 | 24.14 | +1.34% | 1.70 | 0.69% |
| 2026-02-02 | 24.22 | 24.42 | 23.80 | 23.82 | -1.61% | 1.69 | 0.68% |
| 2026-01-30 | 24.54 | 24.75 | 24.01 | 24.21 | -1.63% | 1.73 | 0.69% |
| 2026-01-29 | 25.20 | 25.21 | 24.54 | 24.61 | -2.38% | 2.09 | 0.82% |
| 2026-01-28 | 25.66 | 25.78 | 25.18 | 25.21 | -1.91% | 1.66 | 0.63% |
| 2026-01-27 | 25.56 | 25.75 | 25.10 | 25.70 | +0.16% | 1.89 | 0.72% |
| 2026-01-26 | 26.89 | 26.89 | 25.42 | 25.66 | -4.65% | 4.34 | 1.62% |
| 2026-01-23 | 26.62 | 26.98 | 26.42 | 26.91 | +1.82% | 2.24 | 0.81% |
| 2026-01-22 | 26.33 | 26.73 | 26.33 | 26.43 | +0.38% | 1.65 | 0.60% |
| 2026-01-21 | 26.06 | 26.60 | 26.00 | 26.33 | +0.46% | 1.90 | 0.70% |
| 2026-01-20 | 27.18 | 27.21 | 26.06 | 26.21 | -3.32% | 3.81 | 1.40% |
| 2026-01-19 | 26.90 | 27.39 | 26.75 | 27.11 | +0.15% | 2.61 | 0.93% |