新疆交建 sz.002941
13.18
-1.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.43 | 13.47 | 13.13 | 13.18 | -1.57% | 1.09 | 1.13% |
| 2026-05-22 | 13.49 | 13.64 | 13.22 | 13.39 | -0.67% | 1.14 | 1.16% |
| 2026-05-21 | 13.45 | 13.75 | 13.41 | 13.48 | -2.60% | 2.00 | 2.02% |
| 2026-05-20 | 13.18 | 14.20 | 12.91 | 13.84 | +5.33% | 2.61 | 2.64% |
| 2026-05-19 | 13.07 | 13.25 | 12.86 | 13.14 | +0.69% | 1.22 | 1.29% |
| 2026-05-18 | 13.18 | 13.22 | 12.92 | 13.05 | -1.44% | 1.21 | 1.27% |
| 2026-05-15 | 13.27 | 13.38 | 13.12 | 13.24 | -0.38% | 1.14 | 1.18% |
| 2026-05-14 | 13.74 | 13.74 | 13.28 | 13.29 | -3.06% | 1.83 | 1.87% |
| 2026-05-13 | 13.74 | 13.87 | 13.64 | 13.71 | -0.29% | 1.25 | 1.24% |
| 2026-05-12 | 14.06 | 14.06 | 13.70 | 13.75 | -2.20% | 1.79 | 1.77% |
| 2026-05-11 | 14.08 | 14.17 | 13.96 | 14.06 | -0.14% | 1.60 | 1.56% |
| 2026-05-08 | 14.09 | 14.20 | 13.90 | 14.08 | -0.28% | 1.77 | 1.74% |
| 2026-05-07 | 14.20 | 14.34 | 14.01 | 14.12 | -0.14% | 1.57 | 1.52% |
| 2026-05-06 | 13.93 | 14.22 | 13.93 | 14.14 | +1.73% | 1.72 | 1.67% |
| 2026-04-30 | 14.15 | 14.15 | 13.83 | 13.90 | -2.04% | 1.85 | 1.82% |
| 2026-04-29 | 14.34 | 14.41 | 14.18 | 14.19 | -0.63% | 1.83 | 1.75% |
| 2026-04-28 | 14.51 | 14.52 | 14.16 | 14.28 | -4.55% | 3.06 | 2.93% |
| 2026-04-27 | 15.58 | 15.58 | 14.93 | 14.96 | -5.20% | 3.69 | 3.35% |
| 2026-04-24 | 15.70 | 15.94 | 15.67 | 15.78 | +0.06% | 1.60 | 1.38% |
| 2026-04-23 | 15.95 | 16.04 | 15.60 | 15.77 | -1.31% | 2.26 | 1.96% |