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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.05 | 16.06 | 15.87 | 15.98 | -0.99% | 1.50 | 1.28% |
| 2026-04-21 | 16.13 | 16.20 | 15.81 | 16.14 | +0.06% | 1.86 | 1.59% |
| 2026-04-20 | 15.87 | 16.15 | 15.87 | 16.13 | +1.00% | 1.93 | 1.64% |
| 2026-04-17 | 15.84 | 16.10 | 15.66 | 15.97 | +0.76% | 2.26 | 1.94% |
| 2026-04-16 | 15.77 | 15.87 | 15.67 | 15.85 | +0.19% | 1.37 | 1.19% |
| 2026-04-15 | 15.85 | 16.10 | 15.74 | 15.82 | -0.19% | 2.01 | 1.73% |
| 2026-04-14 | 15.59 | 15.87 | 15.51 | 15.85 | +2.46% | 2.15 | 1.87% |
| 2026-04-13 | 15.58 | 15.58 | 15.37 | 15.47 | -1.02% | 1.42 | 1.26% |
| 2026-04-10 | 15.73 | 15.80 | 15.58 | 15.63 | -0.38% | 1.81 | 1.58% |
| 2026-04-09 | 15.88 | 16.00 | 15.65 | 15.69 | -3.09% | 2.38 | 2.07% |
| 2026-04-08 | 15.74 | 16.20 | 15.63 | 16.19 | +5.89% | 4.02 | 3.45% |
| 2026-04-07 | 15.08 | 15.34 | 15.08 | 15.29 | +1.39% | 1.05 | 0.95% |
| 2026-04-03 | 15.54 | 15.59 | 15.07 | 15.08 | -2.96% | 1.64 | 1.48% |
| 2026-04-02 | 15.61 | 15.80 | 15.51 | 15.54 | -1.15% | 1.97 | 1.72% |
| 2026-04-01 | 16.00 | 16.34 | 15.62 | 15.72 | +0.38% | 2.92 | 2.53% |
| 2026-03-31 | 15.66 | 16.00 | 15.59 | 15.66 | -0.13% | 2.59 | 2.25% |
| 2026-03-30 | 15.53 | 15.81 | 15.42 | 15.68 | +0.90% | 2.50 | 2.19% |
| 2026-03-27 | 15.33 | 15.73 | 15.33 | 15.54 | +1.24% | 2.54 | 2.24% |
| 2026-03-26 | 16.09 | 16.09 | 15.32 | 15.35 | -4.60% | 4.10 | 3.60% |
| 2026-03-25 | 14.68 | 16.09 | 14.68 | 16.09 | +9.98% | 5.49 | 4.80% |