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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.18 | 16.48 | 16.06 | 16.12 | -0.49% | 2.43 | 2.05% |
| 2025-11-19 | 16.34 | 16.49 | 16.02 | 16.20 | -1.52% | 3.31 | 2.80% |
| 2025-11-18 | 16.82 | 16.82 | 16.29 | 16.45 | -2.14% | 3.66 | 3.05% |
| 2025-11-17 | 16.99 | 17.06 | 16.75 | 16.81 | -0.94% | 2.33 | 1.90% |
| 2025-11-14 | 16.93 | 17.16 | 16.83 | 16.97 | -0.24% | 2.93 | 2.36% |
| 2025-11-13 | 16.78 | 17.11 | 16.74 | 17.01 | +0.95% | 2.96 | 2.39% |
| 2025-11-12 | 17.23 | 17.23 | 16.82 | 16.85 | -2.21% | 3.61 | 2.92% |
| 2025-11-11 | 17.32 | 17.47 | 17.17 | 17.23 | -1.03% | 3.56 | 2.82% |
| 2025-11-10 | 17.67 | 17.82 | 17.29 | 17.41 | -1.42% | 4.63 | 3.63% |
| 2025-11-07 | 17.37 | 18.08 | 17.24 | 17.66 | +1.73% | 6.94 | 5.41% |
| 2025-11-06 | 17.60 | 17.62 | 17.14 | 17.36 | -3.77% | 8.99 | 7.11% |
| 2025-11-05 | 17.70 | 18.19 | 17.68 | 18.04 | -0.28% | 4.70 | 3.57% |
| 2025-11-04 | 18.30 | 18.43 | 17.74 | 18.09 | -2.00% | 7.24 | 5.50% |
| 2025-11-03 | 19.10 | 19.13 | 18.10 | 18.46 | -2.43% | 9.34 | 6.97% |
| 2025-10-31 | 18.71 | 19.30 | 18.51 | 18.92 | +2.83% | 12.33 | 8.89% |
| 2025-10-30 | 18.70 | 18.85 | 18.35 | 18.40 | -2.44% | 6.50 | 4.80% |
| 2025-10-29 | 18.36 | 18.91 | 17.98 | 18.86 | +1.89% | 11.44 | 8.49% |
| 2025-10-28 | 18.70 | 18.94 | 18.26 | 18.51 | -1.12% | 9.42 | 6.98% |
| 2025-10-27 | 19.09 | 19.32 | 18.66 | 18.72 | +0.32% | 12.38 | 8.96% |
| 2025-10-24 | 18.36 | 19.02 | 17.99 | 18.66 | +1.52% | 11.99 | 8.87% |