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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.50 | 28.75 | 28.18 | 28.25 | -1.57% | 2.65 | 2.31% |
| 2025-10-21 | 28.30 | 28.88 | 28.08 | 28.70 | +1.23% | 3.59 | 3.13% |
| 2025-10-20 | 28.07 | 28.67 | 27.81 | 28.35 | +1.00% | 3.53 | 3.10% |
| 2025-10-17 | 29.50 | 29.60 | 28.00 | 28.07 | -5.93% | 6.14 | 5.32% |
| 2025-10-16 | 29.71 | 30.65 | 29.70 | 29.84 | -0.73% | 4.89 | 4.03% |
| 2025-10-15 | 31.15 | 31.48 | 29.40 | 30.06 | -4.54% | 7.59 | 6.29% |
| 2025-10-14 | 33.00 | 33.00 | 31.08 | 31.49 | -4.58% | 12.26 | 9.58% |
| 2025-10-13 | 30.02 | 33.44 | 29.85 | 33.00 | +4.73% | 16.22 | 12.38% |
| 2025-10-10 | 29.81 | 32.56 | 29.66 | 31.51 | +5.70% | 14.96 | 11.94% |
| 2025-10-09 | 29.65 | 29.96 | 29.30 | 29.81 | -0.10% | 3.65 | 3.05% |
| 2025-09-30 | 29.60 | 30.10 | 29.43 | 29.84 | +1.50% | 4.13 | 3.43% |
| 2025-09-29 | 29.49 | 29.65 | 28.87 | 29.40 | -0.51% | 4.03 | 3.41% |
| 2025-09-26 | 29.53 | 30.35 | 29.51 | 29.55 | -0.37% | 4.70 | 3.90% |
| 2025-09-25 | 30.08 | 30.18 | 29.62 | 29.66 | -2.24% | 3.69 | 3.07% |
| 2025-09-24 | 30.00 | 30.39 | 29.80 | 30.34 | +0.53% | 4.01 | 3.30% |
| 2025-09-23 | 30.72 | 31.04 | 29.40 | 30.18 | -2.39% | 5.20 | 4.30% |
| 2025-09-22 | 30.62 | 30.98 | 30.43 | 30.92 | -0.51% | 4.45 | 3.59% |
| 2025-09-19 | 30.48 | 31.88 | 30.48 | 31.08 | +0.75% | 6.63 | 5.27% |
| 2025-09-18 | 31.10 | 32.11 | 30.39 | 30.85 | -0.90% | 8.71 | 6.90% |
| 2025-09-17 | 31.06 | 31.36 | 31.00 | 31.13 | -0.64% | 4.10 | 3.27% |