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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.50 | 19.59 | 17.96 | 18.38 | -6.65% | 16.77 | 12.46% |
| 2025-10-22 | 20.20 | 20.68 | 19.49 | 19.69 | +3.20% | 21.25 | 14.54% |
| 2025-10-21 | 19.20 | 19.43 | 18.76 | 19.08 | -0.57% | 12.43 | 8.92% |
| 2025-10-20 | 19.92 | 19.99 | 19.01 | 19.19 | -3.08% | 13.70 | 9.66% |
| 2025-10-17 | 19.35 | 20.70 | 18.77 | 19.80 | +2.48% | 21.51 | 14.90% |
| 2025-10-16 | 20.20 | 20.77 | 19.13 | 19.32 | -6.17% | 21.96 | 15.35% |
| 2025-10-15 | 19.40 | 21.61 | 19.22 | 20.59 | +3.47% | 26.42 | 17.44% |
| 2025-10-14 | 19.35 | 20.78 | 19.05 | 19.90 | +3.70% | 28.54 | 19.64% |
| 2025-10-13 | 18.50 | 20.46 | 18.50 | 19.19 | -1.59% | 34.21 | 23.86% |
| 2025-10-10 | 18.42 | 19.50 | 18.20 | 19.50 | +9.98% | 20.10 | 14.35% |
| 2025-10-09 | 16.90 | 17.73 | 16.60 | 17.73 | +9.99% | 10.41 | 8.25% |
| 2025-09-30 | 16.19 | 16.45 | 15.98 | 16.12 | -1.10% | 9.53 | 8.23% |
| 2025-09-29 | 15.91 | 16.64 | 15.47 | 16.30 | +7.73% | 17.25 | 14.76% |
| 2025-09-26 | 15.10 | 15.45 | 15.01 | 15.13 | -0.98% | 5.30 | 4.86% |
| 2025-09-25 | 15.98 | 16.08 | 15.26 | 15.28 | -5.39% | 10.00 | 8.95% |
| 2025-09-24 | 17.69 | 17.71 | 15.69 | 16.15 | -7.18% | 16.79 | 14.45% |
| 2025-09-23 | 16.71 | 17.77 | 16.44 | 17.40 | +3.26% | 15.13 | 12.27% |
| 2025-09-22 | 16.85 | 17.08 | 16.49 | 16.85 | -0.35% | 11.52 | 9.59% |
| 2025-09-19 | 15.96 | 17.49 | 15.96 | 16.91 | +6.35% | 18.81 | 15.23% |
| 2025-09-18 | 16.15 | 16.36 | 15.76 | 15.90 | -2.39% | 6.84 | 5.93% |