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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.18 | 25.67 | 25.14 | 25.61 | +1.35% | 2.29 | 2.24% |
| 2025-12-16 | 26.00 | 26.08 | 24.90 | 25.27 | -2.81% | 2.80 | 2.75% |
| 2025-12-15 | 26.28 | 26.54 | 25.88 | 26.00 | -2.51% | 2.60 | 2.46% |
| 2025-12-12 | 25.99 | 26.86 | 25.59 | 26.67 | +2.89% | 4.79 | 4.53% |
| 2025-12-11 | 26.62 | 26.77 | 25.91 | 25.92 | -2.56% | 2.30 | 2.17% |
| 2025-12-10 | 26.68 | 26.85 | 26.30 | 26.60 | -0.56% | 1.71 | 1.59% |
| 2025-12-09 | 26.97 | 27.25 | 26.61 | 26.75 | -1.44% | 2.23 | 2.05% |
| 2025-12-08 | 26.69 | 27.20 | 26.67 | 27.14 | +1.84% | 3.58 | 3.29% |
| 2025-12-05 | 26.35 | 26.72 | 25.75 | 26.65 | -0.26% | 3.21 | 3.03% |
| 2025-12-04 | 26.50 | 27.17 | 26.03 | 26.72 | +2.14% | 3.81 | 3.54% |
| 2025-12-03 | 26.81 | 26.91 | 26.06 | 26.16 | -2.97% | 2.31 | 2.17% |
| 2025-12-02 | 27.28 | 27.30 | 26.91 | 26.96 | -1.25% | 1.94 | 1.78% |
| 2025-12-01 | 26.97 | 27.41 | 26.85 | 27.30 | +0.96% | 2.56 | 2.34% |
| 2025-11-28 | 26.72 | 27.10 | 26.56 | 27.04 | +1.24% | 2.02 | 1.87% |
| 2025-11-27 | 26.79 | 27.06 | 26.70 | 26.71 | -0.82% | 2.17 | 2.00% |
| 2025-11-26 | 27.59 | 27.69 | 26.89 | 26.93 | -3.37% | 3.88 | 3.56% |
| 2025-11-25 | 27.54 | 28.26 | 27.20 | 27.87 | -0.82% | 5.15 | 4.60% |
| 2025-11-24 | 26.63 | 28.65 | 26.50 | 28.10 | +4.81% | 5.95 | 5.34% |
| 2025-11-21 | 26.60 | 27.80 | 26.00 | 26.81 | -0.81% | 4.28 | 3.96% |
| 2025-11-20 | 27.35 | 27.60 | 27.00 | 27.03 | -3.12% | 3.20 | 2.93% |