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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.60 | 16.86 | 16.50 | 16.85 | +1.26% | 3.37 | 2.76% |
| 2026-01-16 | 16.78 | 17.06 | 16.60 | 16.64 | -0.24% | 4.92 | 4.02% |
| 2026-01-15 | 16.53 | 16.95 | 16.40 | 16.68 | +0.79% | 3.62 | 2.97% |
| 2026-01-14 | 16.70 | 16.84 | 16.41 | 16.55 | -0.66% | 4.12 | 3.38% |
| 2026-01-13 | 16.97 | 17.10 | 16.61 | 16.66 | -1.65% | 4.20 | 3.43% |
| 2026-01-12 | 16.88 | 17.06 | 16.72 | 16.94 | +0.71% | 5.17 | 4.20% |
| 2026-01-09 | 16.57 | 16.87 | 16.57 | 16.82 | +0.84% | 4.18 | 3.42% |
| 2026-01-08 | 16.38 | 16.79 | 16.31 | 16.68 | +1.83% | 3.84 | 3.16% |
| 2026-01-07 | 16.51 | 16.59 | 16.33 | 16.38 | -1.38% | 3.36 | 2.81% |
| 2026-01-06 | 15.98 | 16.75 | 15.96 | 16.61 | +3.49% | 6.03 | 5.02% |
| 2026-01-05 | 15.86 | 16.05 | 15.74 | 16.05 | +1.26% | 2.35 | 2.03% |
| 2025-12-31 | 16.09 | 16.14 | 15.82 | 15.85 | -1.18% | 2.35 | 2.03% |
| 2025-12-30 | 16.27 | 16.35 | 16.01 | 16.04 | -2.85% | 4.00 | 3.40% |
| 2025-12-29 | 16.31 | 16.65 | 16.25 | 16.51 | +0.92% | 4.42 | 3.68% |
| 2025-12-26 | 16.38 | 16.48 | 16.26 | 16.36 | -0.79% | 2.69 | 2.25% |
| 2025-12-25 | 16.68 | 16.79 | 16.38 | 16.49 | +0.43% | 3.26 | 2.71% |
| 2025-12-24 | 16.43 | 16.43 | 16.25 | 16.42 | +0.06% | 2.00 | 1.67% |
| 2025-12-23 | 16.30 | 16.52 | 16.24 | 16.41 | +0.74% | 3.01 | 2.51% |
| 2025-12-22 | 16.29 | 16.32 | 16.16 | 16.29 | +0.18% | 1.78 | 1.50% |
| 2025-12-19 | 16.06 | 16.26 | 16.00 | 16.26 | +1.43% | 2.22 | 1.88% |