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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.33 | 27.42 | 26.64 | 27.07 | +0.07% | 3.52 | 1.26% |
| 2026-01-15 | 27.37 | 27.57 | 26.87 | 27.05 | -0.95% | 2.92 | 1.04% |
| 2026-01-14 | 27.11 | 27.92 | 26.96 | 27.31 | +0.74% | 4.69 | 1.65% |
| 2026-01-13 | 28.25 | 28.29 | 27.05 | 27.11 | -4.20% | 4.73 | 1.67% |
| 2026-01-12 | 27.90 | 28.37 | 27.70 | 28.30 | +1.36% | 5.64 | 1.95% |
| 2026-01-09 | 27.96 | 28.35 | 27.62 | 27.92 | +1.09% | 5.73 | 1.99% |
| 2026-01-08 | 26.72 | 27.79 | 26.70 | 27.62 | +2.79% | 4.96 | 1.75% |
| 2026-01-07 | 27.26 | 27.28 | 26.74 | 26.87 | -1.72% | 2.84 | 1.02% |
| 2026-01-06 | 27.08 | 27.50 | 26.93 | 27.34 | +0.55% | 3.72 | 1.33% |
| 2026-01-05 | 26.33 | 27.36 | 26.32 | 27.19 | +1.38% | 4.72 | 1.69% |
| 2025-12-31 | 27.00 | 27.79 | 26.44 | 26.82 | +0.22% | 5.34 | 4.92% |
| 2025-12-30 | 26.14 | 27.14 | 26.08 | 26.76 | +1.75% | 4.70 | 4.35% |
| 2025-12-29 | 26.15 | 26.56 | 26.05 | 26.30 | +0.57% | 2.35 | 2.22% |
| 2025-12-26 | 26.20 | 26.38 | 25.83 | 26.15 | -0.19% | 2.27 | 2.15% |
| 2025-12-25 | 25.73 | 26.33 | 25.69 | 26.20 | +1.83% | 2.35 | 2.23% |
| 2025-12-24 | 25.21 | 25.84 | 25.15 | 25.73 | +2.02% | 2.35 | 2.27% |
| 2025-12-23 | 25.80 | 25.80 | 25.15 | 25.22 | -1.94% | 1.78 | 1.74% |
| 2025-12-22 | 25.65 | 25.96 | 25.60 | 25.72 | +0.63% | 1.81 | 1.74% |
| 2025-12-19 | 25.25 | 25.82 | 25.25 | 25.56 | +0.67% | 1.60 | 1.54% |
| 2025-12-18 | 25.37 | 25.78 | 25.35 | 25.39 | -0.86% | 1.84 | 1.78% |