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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.80 | 31.38 | 30.40 | 31.33 | +1.46% | 5.93 | 4.76% |
| 2025-09-15 | 31.45 | 31.64 | 30.87 | 30.88 | -1.66% | 5.92 | 4.72% |
| 2025-09-12 | 30.94 | 32.18 | 30.70 | 31.40 | +2.38% | 10.35 | 8.13% |
| 2025-09-11 | 29.76 | 30.76 | 29.52 | 30.67 | +2.99% | 7.04 | 5.76% |
| 2025-09-10 | 29.39 | 30.14 | 29.29 | 29.78 | +1.29% | 5.44 | 4.52% |
| 2025-09-09 | 30.38 | 30.42 | 29.20 | 29.40 | -2.49% | 6.22 | 5.18% |
| 2025-09-08 | 30.38 | 30.80 | 29.88 | 30.15 | -0.72% | 7.48 | 6.13% |
| 2025-09-05 | 29.21 | 31.97 | 29.21 | 30.37 | -4.65% | 12.19 | 9.98% |
| 2025-09-04 | 33.56 | 33.79 | 31.85 | 31.85 | -10.00% | 6.63 | 5.12% |
| 2025-09-03 | 39.80 | 39.84 | 35.39 | 35.39 | -9.99% | 15.16 | 10.24% |
| 2025-09-02 | 38.41 | 40.99 | 37.02 | 39.32 | +0.74% | 17.59 | 11.25% |
| 2025-09-01 | 40.77 | 40.78 | 38.31 | 39.03 | -4.24% | 15.64 | 9.83% |
| 2025-08-29 | 38.30 | 41.00 | 37.81 | 40.76 | +5.05% | 26.41 | 16.60% |
| 2025-08-28 | 36.35 | 39.33 | 35.03 | 38.80 | +5.75% | 17.86 | 12.08% |
| 2025-08-27 | 37.84 | 38.00 | 36.64 | 36.69 | -3.04% | 11.25 | 7.48% |
| 2025-08-26 | 39.11 | 39.14 | 37.75 | 37.84 | -3.35% | 13.23 | 8.59% |
| 2025-08-25 | 38.98 | 39.77 | 38.70 | 39.15 | +0.46% | 13.42 | 8.48% |
| 2025-08-22 | 37.44 | 39.25 | 37.29 | 38.97 | +1.72% | 13.48 | 8.72% |
| 2025-08-21 | 39.12 | 39.49 | 38.27 | 38.31 | -3.31% | 12.45 | 7.99% |
| 2025-08-20 | 39.40 | 40.80 | 39.14 | 39.62 | +0.05% | 14.67 | 9.13% |