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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.87 | 12.95 | 12.18 | 12.20 | -5.65% | 6.65 | 8.28% |
| 2025-07-22 | 12.29 | 13.51 | 11.99 | 12.93 | +5.29% | 9.43 | 11.50% |
| 2025-07-21 | 11.88 | 12.40 | 11.76 | 12.28 | +6.69% | 5.96 | 7.59% |
| 2025-07-18 | 11.54 | 11.57 | 11.46 | 11.51 | -0.17% | 0.89 | 1.19% |
| 2025-07-17 | 11.49 | 11.57 | 11.45 | 11.53 | +0.44% | 0.81 | 1.09% |
| 2025-07-16 | 11.53 | 11.64 | 11.42 | 11.48 | -0.61% | 1.25 | 1.67% |
| 2025-07-15 | 11.58 | 11.73 | 11.32 | 11.55 | +2.03% | 3.69 | 4.93% |
| 2025-07-14 | 11.37 | 11.44 | 11.29 | 11.32 | 0.00% | 0.64 | 0.87% |
| 2025-07-11 | 11.30 | 11.37 | 11.23 | 11.32 | 0.00% | 0.95 | 1.30% |
| 2025-07-10 | 11.19 | 11.35 | 11.15 | 11.32 | +1.62% | 1.08 | 1.48% |
| 2025-07-09 | 11.15 | 11.25 | 11.12 | 11.14 | 0.00% | 0.59 | 0.82% |
| 2025-07-08 | 11.14 | 11.17 | 11.08 | 11.14 | +0.27% | 0.57 | 0.80% |
| 2025-07-07 | 10.98 | 11.12 | 10.94 | 11.11 | +1.00% | 0.53 | 0.74% |
| 2025-07-04 | 11.08 | 11.11 | 11.00 | 11.00 | -0.90% | 0.59 | 0.83% |
| 2025-07-03 | 11.09 | 11.13 | 11.04 | 11.10 | +0.09% | 0.44 | 0.62% |
| 2025-07-02 | 11.08 | 11.09 | 10.99 | 11.09 | +0.36% | 0.64 | 0.89% |
| 2025-07-01 | 11.13 | 11.13 | 10.99 | 11.05 | -0.81% | 0.68 | 0.95% |
| 2025-06-30 | 11.08 | 11.15 | 11.01 | 11.14 | +0.36% | 0.61 | 0.85% |
| 2025-06-27 | 11.05 | 11.18 | 11.05 | 11.10 | +0.36% | 0.66 | 0.92% |
| 2025-06-26 | 11.10 | 11.29 | 11.05 | 11.06 | -0.98% | 0.95 | 1.31% |