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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.89 | 11.18 | 10.86 | 11.17 | +2.10% | 1.25 | 1.75% |
| 2025-06-24 | 10.76 | 11.08 | 10.71 | 10.94 | +2.78% | 1.41 | 1.98% |
| 2025-06-23 | 10.57 | 10.67 | 10.54 | 10.64 | +0.09% | 0.62 | 0.89% |
| 2025-06-20 | 10.60 | 10.70 | 10.58 | 10.63 | +0.28% | 0.58 | 0.83% |
| 2025-06-19 | 10.70 | 10.76 | 10.56 | 10.60 | -1.19% | 1.00 | 1.43% |
| 2025-06-18 | 11.06 | 11.15 | 10.71 | 10.73 | -3.55% | 1.73 | 2.44% |
| 2025-06-17 | 11.34 | 11.35 | 10.93 | 11.13 | -1.91% | 1.63 | 2.24% |
| 2025-06-16 | 11.20 | 11.47 | 11.20 | 11.34 | +0.88% | 1.15 | 1.55% |
| 2025-06-13 | 11.43 | 11.56 | 11.19 | 11.25 | -2.06% | 1.31 | 1.76% |
| 2025-06-12 | 11.41 | 11.58 | 11.37 | 11.48 | +0.26% | 1.10 | 1.47% |
| 2025-06-11 | 11.41 | 11.80 | 11.36 | 11.45 | 0.00% | 2.08 | 2.75% |
| 2025-06-10 | 11.66 | 11.71 | 11.30 | 11.45 | -1.94% | 1.97 | 2.62% |
| 2025-06-09 | 11.80 | 11.81 | 11.65 | 11.68 | -0.75% | 1.38 | 1.80% |
| 2025-06-06 | 11.57 | 11.89 | 11.47 | 11.77 | +1.36% | 2.41 | 3.13% |
| 2025-06-05 | 11.67 | 11.84 | 11.57 | 11.61 | -0.42% | 1.56 | 2.04% |
| 2025-06-04 | 11.64 | 11.73 | 11.57 | 11.66 | +0.25% | 0.97 | 1.27% |
| 2025-06-03 | 11.48 | 11.79 | 11.44 | 11.63 | +0.86% | 1.37 | 1.81% |
| 2025-05-30 | 11.41 | 11.58 | 11.38 | 11.53 | +0.86% | 1.19 | 1.59% |
| 2025-05-29 | 11.29 | 11.46 | 11.29 | 11.43 | +1.40% | 1.00 | 1.34% |
| 2025-05-28 | 11.29 | 11.32 | 11.22 | 11.28 | -0.26% | 0.44 | 0.60% |