建新股份 sz.300107
7.00
+0.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.98 | 7.04 | 6.80 | 7.00 | +0.29% | 0.92 | 3.82% |
| 2026-05-21 | 7.35 | 7.42 | 6.96 | 6.98 | -5.80% | 1.70 | 6.83% |
| 2026-05-20 | 7.55 | 7.60 | 7.31 | 7.41 | -2.88% | 1.46 | 5.65% |
| 2026-05-19 | 7.51 | 7.71 | 7.45 | 7.63 | +1.60% | 1.61 | 6.08% |
| 2026-05-18 | 7.66 | 7.70 | 7.39 | 7.51 | -1.96% | 1.88 | 7.22% |
| 2026-05-15 | 7.18 | 7.83 | 7.16 | 7.66 | +6.98% | 3.39 | 12.78% |
| 2026-05-14 | 7.30 | 7.34 | 7.16 | 7.16 | -2.05% | 0.67 | 2.65% |
| 2026-05-13 | 7.20 | 7.36 | 7.16 | 7.31 | +2.10% | 0.84 | 3.31% |
| 2026-05-12 | 7.39 | 7.39 | 7.13 | 7.16 | -3.24% | 0.95 | 3.81% |
| 2026-05-11 | 7.39 | 7.42 | 7.29 | 7.40 | +0.27% | 0.92 | 3.60% |
| 2026-05-08 | 7.29 | 7.40 | 7.25 | 7.38 | +0.55% | 0.83 | 3.25% |
| 2026-05-07 | 7.40 | 7.44 | 7.31 | 7.34 | -0.81% | 1.06 | 4.16% |
| 2026-05-06 | 7.36 | 7.44 | 7.33 | 7.40 | +0.95% | 0.96 | 3.74% |
| 2026-04-30 | 7.43 | 7.52 | 7.32 | 7.33 | -1.35% | 1.11 | 4.34% |
| 2026-04-29 | 7.54 | 7.62 | 7.41 | 7.43 | -1.33% | 2.08 | 7.98% |
| 2026-04-28 | 7.32 | 7.75 | 7.31 | 7.53 | +3.43% | 3.02 | 11.45% |
| 2026-04-27 | 7.21 | 7.30 | 7.08 | 7.28 | +0.28% | 1.67 | 6.67% |
| 2026-04-24 | 7.28 | 7.50 | 7.13 | 7.26 | -3.07% | 2.75 | 10.93% |
| 2026-04-23 | 6.95 | 7.55 | 6.94 | 7.49 | +9.66% | 3.62 | 14.22% |
| 2026-04-22 | 6.88 | 7.00 | 6.79 | 6.83 | -0.73% | 0.64 | 2.69% |