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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.37 | 16.55 | 16.21 | 16.29 | -1.27% | 6.63 | 5.65% |
| 2025-09-16 | 16.72 | 17.04 | 16.40 | 16.50 | -1.32% | 9.14 | 7.67% |
| 2025-09-15 | 16.53 | 16.90 | 16.35 | 16.72 | 0.00% | 9.06 | 7.60% |
| 2025-09-12 | 16.00 | 16.90 | 15.99 | 16.72 | +3.92% | 13.77 | 11.55% |
| 2025-09-11 | 15.81 | 16.49 | 15.65 | 16.09 | +1.26% | 11.65 | 10.05% |
| 2025-09-10 | 15.25 | 16.30 | 15.18 | 15.89 | +4.33% | 11.64 | 10.35% |
| 2025-09-09 | 15.59 | 15.60 | 15.15 | 15.23 | -2.37% | 4.10 | 3.77% |
| 2025-09-08 | 15.24 | 15.67 | 15.16 | 15.60 | +2.23% | 5.59 | 5.08% |
| 2025-09-05 | 15.09 | 15.37 | 14.82 | 15.26 | +0.73% | 5.80 | 5.38% |
| 2025-09-04 | 15.27 | 15.80 | 14.88 | 15.15 | -1.50% | 9.30 | 8.49% |
| 2025-09-03 | 15.12 | 15.99 | 14.87 | 15.38 | +1.52% | 7.92 | 7.36% |
| 2025-09-02 | 15.72 | 15.72 | 15.10 | 15.15 | -4.24% | 6.85 | 6.43% |
| 2025-09-01 | 15.50 | 15.98 | 15.47 | 15.82 | +0.83% | 7.86 | 7.27% |
| 2025-08-29 | 15.30 | 15.97 | 15.16 | 15.69 | +1.95% | 9.33 | 8.97% |
| 2025-08-28 | 14.99 | 15.52 | 14.81 | 15.39 | +2.12% | 6.71 | 6.66% |
| 2025-08-27 | 15.74 | 15.74 | 15.00 | 15.07 | -4.01% | 7.70 | 7.53% |
| 2025-08-26 | 15.47 | 15.89 | 15.33 | 15.70 | +1.16% | 7.61 | 7.32% |
| 2025-08-25 | 15.34 | 15.69 | 15.21 | 15.52 | -0.39% | 7.67 | 7.44% |
| 2025-08-22 | 15.05 | 15.85 | 15.01 | 15.58 | +2.84% | 10.36 | 10.07% |
| 2025-08-21 | 15.38 | 15.51 | 15.08 | 15.15 | -0.66% | 6.96 | 6.84% |