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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.00 | 16.22 | 15.91 | 16.03 | -0.25% | 2.04 | 1.73% |
| 2025-12-17 | 16.15 | 16.34 | 15.75 | 16.07 | +0.06% | 2.83 | 2.43% |
| 2025-12-16 | 16.23 | 16.35 | 15.80 | 16.06 | -1.89% | 3.18 | 2.72% |
| 2025-12-15 | 16.18 | 16.66 | 16.13 | 16.37 | +2.76% | 5.46 | 4.55% |
| 2025-12-12 | 15.86 | 15.98 | 15.78 | 15.93 | +0.19% | 1.70 | 1.47% |
| 2025-12-11 | 16.19 | 16.23 | 15.88 | 15.90 | -1.85% | 2.24 | 1.92% |
| 2025-12-10 | 16.05 | 16.23 | 15.95 | 16.20 | +0.75% | 1.95 | 1.65% |
| 2025-12-09 | 16.33 | 16.35 | 16.05 | 16.08 | -1.77% | 2.91 | 2.47% |
| 2025-12-08 | 16.36 | 16.44 | 16.30 | 16.37 | -0.18% | 2.43 | 2.03% |
| 2025-12-05 | 16.21 | 16.45 | 16.13 | 16.40 | +0.99% | 2.39 | 2.01% |
| 2025-12-04 | 16.25 | 16.40 | 16.03 | 16.24 | -0.43% | 2.17 | 1.83% |
| 2025-12-03 | 16.45 | 16.55 | 16.22 | 16.31 | -0.85% | 2.71 | 2.27% |
| 2025-12-02 | 16.36 | 16.53 | 16.26 | 16.45 | +0.24% | 2.68 | 2.23% |
| 2025-12-01 | 16.60 | 16.60 | 16.34 | 16.41 | -1.20% | 3.49 | 2.91% |
| 2025-11-28 | 16.12 | 16.65 | 16.08 | 16.61 | +3.04% | 4.49 | 3.74% |
| 2025-11-27 | 16.21 | 16.37 | 16.07 | 16.12 | -2.95% | 4.14 | 3.50% |
| 2025-11-26 | 16.85 | 17.18 | 16.43 | 16.61 | +1.16% | 7.28 | 5.93% |
| 2025-11-25 | 16.22 | 16.54 | 16.01 | 16.42 | +0.74% | 3.74 | 3.13% |
| 2025-11-24 | 16.33 | 16.49 | 15.97 | 16.30 | +2.39% | 4.10 | 3.46% |
| 2025-11-21 | 16.01 | 16.35 | 15.87 | 15.92 | -1.24% | 4.54 | 3.87% |