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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.28 | 15.37 | 14.96 | 15.25 | -1.49% | 8.20 | 8.12% |
| 2025-08-19 | 15.80 | 16.05 | 15.48 | 15.48 | -2.82% | 10.86 | 10.38% |
| 2025-08-18 | 15.86 | 16.20 | 15.51 | 15.93 | -2.27% | 15.67 | 14.82% |
| 2025-08-15 | 16.49 | 17.20 | 15.88 | 16.30 | -1.45% | 21.12 | 19.75% |
| 2025-08-14 | 17.98 | 18.67 | 16.54 | 16.54 | -10.01% | 25.81 | 23.25% |
| 2025-08-13 | 17.97 | 18.38 | 17.80 | 18.38 | +9.99% | 26.75 | 22.73% |
| 2025-08-12 | 16.71 | 16.71 | 16.71 | 16.71 | +10.01% | 1.29 | 1.20% |
| 2025-08-11 | 15.19 | 15.19 | 15.19 | 15.19 | +9.99% | 1.17 | 1.19% |
| 2025-08-08 | 12.60 | 13.81 | 12.60 | 13.81 | +10.04% | 4.43 | 5.06% |
| 2025-08-07 | 12.71 | 12.76 | 12.47 | 12.55 | +0.97% | 2.98 | 3.67% |
| 2025-08-06 | 12.19 | 12.44 | 12.12 | 12.43 | +2.39% | 2.55 | 3.21% |
| 2025-08-05 | 12.10 | 12.15 | 12.05 | 12.14 | +0.50% | 1.09 | 1.40% |
| 2025-08-04 | 11.99 | 12.09 | 11.89 | 12.08 | +0.75% | 1.13 | 1.45% |
| 2025-08-01 | 11.96 | 12.04 | 11.94 | 11.99 | +0.08% | 1.05 | 1.35% |
| 2025-07-31 | 12.29 | 12.29 | 11.93 | 11.98 | -1.07% | 1.77 | 2.26% |
| 2025-07-30 | 12.02 | 12.19 | 11.98 | 12.11 | +0.50% | 1.73 | 2.21% |
| 2025-07-29 | 12.00 | 12.10 | 11.89 | 12.05 | 0.00% | 1.60 | 2.07% |
| 2025-07-28 | 12.02 | 12.11 | 11.95 | 12.05 | +0.33% | 1.58 | 2.03% |
| 2025-07-25 | 12.25 | 12.27 | 12.01 | 12.01 | -1.88% | 2.19 | 2.81% |
| 2025-07-24 | 12.15 | 12.32 | 12.00 | 12.24 | +0.33% | 3.26 | 4.13% |