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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.35 | 14.65 | 14.10 | 14.63 | +3.91% | 2.10 | 1.99% |
| 2026-03-23 | 14.50 | 14.64 | 13.98 | 14.08 | -4.86% | 2.56 | 2.45% |
| 2026-03-20 | 15.18 | 15.25 | 14.78 | 14.80 | -2.25% | 2.07 | 1.90% |
| 2026-03-19 | 15.50 | 15.51 | 15.05 | 15.14 | -3.51% | 2.43 | 2.19% |
| 2026-03-18 | 15.90 | 15.95 | 15.46 | 15.69 | -1.57% | 2.97 | 2.60% |
| 2026-03-17 | 16.13 | 16.27 | 15.85 | 15.94 | -1.06% | 2.34 | 2.00% |
| 2026-03-16 | 16.64 | 16.70 | 15.96 | 16.11 | -2.95% | 3.47 | 2.94% |
| 2026-03-13 | 16.35 | 16.82 | 16.31 | 16.60 | +1.16% | 4.00 | 3.29% |
| 2026-03-12 | 16.62 | 16.62 | 16.26 | 16.41 | -1.14% | 2.12 | 1.77% |
| 2026-03-11 | 16.65 | 16.66 | 16.35 | 16.60 | 0.00% | 2.43 | 2.01% |
| 2026-03-10 | 16.74 | 17.10 | 16.60 | 16.60 | -0.54% | 3.01 | 2.46% |
| 2026-03-09 | 16.40 | 16.76 | 16.36 | 16.69 | +0.85% | 3.26 | 2.69% |
| 2026-03-06 | 16.41 | 16.72 | 16.35 | 16.55 | +0.61% | 2.59 | 2.14% |
| 2026-03-05 | 16.08 | 16.70 | 16.01 | 16.45 | +4.18% | 5.10 | 4.24% |
| 2026-03-04 | 15.74 | 16.15 | 15.65 | 15.79 | -0.63% | 2.07 | 1.79% |
| 2026-03-03 | 16.50 | 16.53 | 15.85 | 15.89 | -3.29% | 3.19 | 2.71% |
| 2026-03-02 | 16.38 | 16.58 | 16.25 | 16.43 | -1.20% | 2.52 | 2.10% |
| 2026-02-27 | 16.39 | 16.63 | 16.36 | 16.63 | +0.97% | 2.43 | 2.01% |
| 2026-02-26 | 16.44 | 16.55 | 16.31 | 16.47 | +0.67% | 2.02 | 1.69% |
| 2026-02-25 | 16.12 | 16.56 | 16.06 | 16.36 | +1.49% | 3.51 | 2.94% |