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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.25 | 11.34 | 11.18 | 11.30 | +0.35% | 0.58 | 0.78% |
| 2025-05-26 | 11.10 | 11.30 | 11.10 | 11.27 | +1.33% | 0.60 | 0.82% |
| 2025-05-23 | 11.32 | 11.33 | 11.10 | 11.12 | -1.14% | 0.69 | 0.94% |
| 2025-05-22 | 11.37 | 11.43 | 11.24 | 11.25 | -1.89% | 0.79 | 1.07% |
| 2025-05-21 | 11.45 | 11.64 | 11.37 | 11.46 | -0.09% | 0.99 | 1.31% |
| 2025-05-20 | 11.36 | 11.55 | 11.30 | 11.47 | +0.95% | 1.14 | 1.52% |
| 2025-05-19 | 11.17 | 11.48 | 11.17 | 11.36 | +2.13% | 0.99 | 1.33% |
| 2025-05-16 | 11.33 | 11.40 | 11.13 | 11.13 | -1.83% | 0.86 | 1.17% |
| 2025-05-15 | 11.46 | 11.46 | 11.21 | 11.33 | -1.29% | 1.18 | 1.59% |
| 2025-05-14 | 11.41 | 11.54 | 11.29 | 11.48 | +0.43% | 1.24 | 1.66% |
| 2025-05-13 | 11.39 | 11.61 | 11.34 | 11.43 | +0.78% | 1.59 | 2.11% |
| 2025-05-12 | 11.19 | 11.45 | 11.16 | 11.34 | +2.68% | 1.51 | 2.03% |
| 2025-05-09 | 11.26 | 11.26 | 11.04 | 11.05 | -1.75% | 0.64 | 0.88% |
| 2025-05-08 | 11.16 | 11.26 | 11.10 | 11.25 | +0.26% | 0.85 | 1.16% |
| 2025-05-07 | 11.10 | 11.23 | 11.09 | 11.22 | +1.25% | 1.11 | 1.52% |
| 2025-05-06 | 10.95 | 11.08 | 10.85 | 11.08 | +1.72% | 1.01 | 1.41% |