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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.01 | 28.30 | 27.01 | 27.90 | +1.79% | 4.77 | 4.25% |
| 2025-11-18 | 28.75 | 28.86 | 27.40 | 27.41 | -6.00% | 5.72 | 5.11% |
| 2025-11-17 | 28.33 | 29.48 | 28.33 | 29.16 | +6.81% | 9.32 | 7.96% |
| 2025-11-14 | 27.01 | 28.07 | 26.97 | 27.30 | +0.81% | 4.09 | 3.67% |
| 2025-11-13 | 26.94 | 27.15 | 26.85 | 27.08 | +0.22% | 1.66 | 1.52% |
| 2025-11-12 | 27.33 | 27.50 | 26.80 | 27.02 | -1.78% | 2.44 | 2.24% |
| 2025-11-11 | 27.77 | 27.84 | 27.44 | 27.51 | -0.65% | 1.95 | 1.75% |
| 2025-11-10 | 27.90 | 28.04 | 27.50 | 27.69 | -0.97% | 2.57 | 2.30% |
| 2025-11-07 | 28.30 | 28.30 | 27.88 | 27.96 | -1.89% | 3.03 | 2.68% |
| 2025-11-06 | 28.30 | 28.87 | 28.05 | 28.50 | +0.49% | 2.97 | 2.59% |
| 2025-11-05 | 28.09 | 28.52 | 28.08 | 28.36 | -0.60% | 2.23 | 1.95% |
| 2025-11-04 | 29.01 | 29.12 | 28.40 | 28.53 | -1.86% | 2.90 | 2.50% |
| 2025-11-03 | 29.09 | 29.12 | 28.63 | 29.07 | +0.17% | 2.50 | 2.15% |
| 2025-10-31 | 28.87 | 29.25 | 28.85 | 29.02 | 0.00% | 2.72 | 2.32% |
| 2025-10-30 | 29.85 | 29.91 | 29.01 | 29.02 | -3.56% | 5.37 | 4.54% |
| 2025-10-29 | 29.98 | 30.36 | 29.51 | 30.09 | -2.62% | 8.49 | 7.04% |
| 2025-10-28 | 29.20 | 31.90 | 28.65 | 30.90 | +6.55% | 11.88 | 9.69% |
| 2025-10-27 | 28.88 | 29.25 | 28.53 | 29.00 | +1.08% | 4.12 | 3.54% |
| 2025-10-24 | 28.39 | 29.29 | 28.39 | 28.69 | +1.49% | 4.43 | 3.81% |
| 2025-10-23 | 28.18 | 28.81 | 27.91 | 28.27 | +0.07% | 3.13 | 2.75% |