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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.20 | 8.25 | 8.10 | 8.21 | +0.12% | 0.90 | 3.16% |
| 2025-08-18 | 8.10 | 8.23 | 8.08 | 8.20 | +1.11% | 1.16 | 4.10% |
| 2025-08-15 | 7.81 | 8.12 | 7.81 | 8.11 | +3.44% | 0.88 | 3.18% |
| 2025-08-14 | 8.13 | 8.14 | 7.84 | 7.84 | -3.45% | 1.09 | 3.96% |
| 2025-08-13 | 8.15 | 8.18 | 8.07 | 8.12 | -0.49% | 0.63 | 2.25% |
| 2025-08-12 | 8.18 | 8.20 | 8.07 | 8.16 | -0.12% | 0.71 | 2.50% |
| 2025-08-11 | 8.05 | 8.19 | 8.02 | 8.17 | +1.74% | 1.16 | 4.09% |
| 2025-08-08 | 8.05 | 8.15 | 7.96 | 8.03 | -0.50% | 0.83 | 2.98% |
| 2025-08-07 | 8.09 | 8.12 | 8.03 | 8.07 | -0.12% | 0.54 | 1.92% |
| 2025-08-06 | 8.00 | 8.08 | 8.00 | 8.08 | +0.50% | 0.67 | 2.40% |
| 2025-08-05 | 7.99 | 8.11 | 7.99 | 8.04 | +0.37% | 0.53 | 1.91% |
| 2025-08-04 | 7.85 | 8.05 | 7.82 | 8.01 | +1.14% | 0.64 | 2.31% |
| 2025-08-01 | 7.84 | 7.96 | 7.82 | 7.92 | +0.64% | 0.46 | 1.69% |
| 2025-07-31 | 7.96 | 8.00 | 7.85 | 7.87 | -1.25% | 0.63 | 2.30% |
| 2025-07-30 | 8.02 | 8.04 | 7.88 | 7.97 | -1.24% | 0.68 | 2.46% |
| 2025-07-29 | 7.99 | 8.13 | 7.92 | 8.07 | +0.62% | 0.94 | 3.36% |
| 2025-07-28 | 7.98 | 8.04 | 7.97 | 8.02 | +0.38% | 0.52 | 1.87% |
| 2025-07-25 | 8.06 | 8.07 | 7.97 | 7.99 | -0.75% | 0.54 | 1.94% |
| 2025-07-24 | 7.99 | 8.07 | 7.97 | 8.05 | +0.62% | 0.71 | 2.56% |
| 2025-07-23 | 8.13 | 8.13 | 7.97 | 8.00 | -1.60% | 0.89 | 3.21% |