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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.00 | 16.16 | 15.95 | 16.12 | +1.51% | 2.23 | 1.90% |
| 2026-02-13 | 15.94 | 16.04 | 15.87 | 15.88 | -0.31% | 1.44 | 1.24% |
| 2026-02-12 | 16.00 | 16.04 | 15.92 | 15.93 | -0.38% | 1.45 | 1.24% |
| 2026-02-11 | 16.09 | 16.12 | 15.95 | 15.99 | -1.90% | 2.56 | 2.19% |
| 2026-02-10 | 16.19 | 16.50 | 15.96 | 16.30 | +0.80% | 3.25 | 2.75% |
| 2026-02-09 | 16.15 | 16.23 | 16.05 | 16.17 | +1.13% | 1.49 | 1.26% |
| 2026-02-06 | 15.99 | 16.18 | 15.90 | 15.99 | -0.68% | 1.55 | 1.33% |
| 2026-02-05 | 16.27 | 16.35 | 15.97 | 16.10 | -1.41% | 2.09 | 1.77% |
| 2026-02-04 | 16.16 | 16.47 | 16.02 | 16.33 | +0.99% | 2.46 | 2.08% |
| 2026-02-03 | 15.98 | 16.20 | 15.90 | 16.17 | +2.15% | 2.15 | 1.84% |
| 2026-02-02 | 16.15 | 16.30 | 15.83 | 15.83 | -3.00% | 2.75 | 2.34% |
| 2026-01-30 | 16.70 | 16.83 | 16.05 | 16.32 | -2.28% | 3.70 | 3.11% |
| 2026-01-29 | 16.80 | 17.05 | 16.68 | 16.70 | -1.07% | 3.61 | 2.94% |
| 2026-01-28 | 16.93 | 17.15 | 16.66 | 16.88 | -0.65% | 3.82 | 3.10% |
| 2026-01-27 | 17.50 | 17.52 | 16.75 | 16.99 | -2.75% | 5.32 | 4.29% |
| 2026-01-26 | 17.71 | 17.94 | 17.32 | 17.47 | -1.24% | 7.41 | 5.77% |
| 2026-01-23 | 17.28 | 18.35 | 17.15 | 17.69 | +2.67% | 10.45 | 8.08% |
| 2026-01-22 | 17.11 | 17.29 | 17.05 | 17.23 | +0.70% | 3.68 | 2.94% |
| 2026-01-21 | 16.91 | 17.29 | 16.87 | 17.11 | +0.65% | 5.34 | 4.27% |
| 2026-01-20 | 16.90 | 17.09 | 16.77 | 17.00 | +0.89% | 4.17 | 3.38% |