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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.17 | 8.25 | 8.07 | 8.13 | -0.49% | 1.36 | 4.80% |
| 2025-07-21 | 7.97 | 8.25 | 7.91 | 8.17 | +2.77% | 1.81 | 6.44% |
| 2025-07-18 | 7.90 | 8.03 | 7.89 | 7.95 | -0.38% | 1.16 | 4.19% |
| 2025-07-17 | 7.71 | 8.48 | 7.66 | 7.98 | +4.59% | 2.18 | 7.82% |
| 2025-07-16 | 7.61 | 7.65 | 7.56 | 7.63 | +0.39% | 0.32 | 1.23% |
| 2025-07-15 | 7.72 | 7.74 | 7.48 | 7.60 | -1.55% | 0.58 | 2.19% |
| 2025-07-14 | 7.73 | 7.78 | 7.67 | 7.72 | 0.00% | 0.43 | 1.59% |
| 2025-07-11 | 7.70 | 7.76 | 7.63 | 7.72 | -0.13% | 0.56 | 2.11% |
| 2025-07-10 | 7.76 | 7.81 | 7.68 | 7.73 | -0.64% | 0.66 | 2.47% |
| 2025-07-09 | 7.87 | 7.96 | 7.77 | 7.78 | -1.27% | 0.83 | 3.06% |
| 2025-07-08 | 7.82 | 7.89 | 7.77 | 7.88 | +0.64% | 0.90 | 3.29% |
| 2025-07-07 | 7.89 | 7.92 | 7.79 | 7.83 | -3.69% | 1.47 | 5.40% |
| 2025-07-04 | 8.49 | 8.49 | 8.03 | 8.13 | +0.87% | 2.73 | 9.60% |
| 2025-07-03 | 7.95 | 8.14 | 7.92 | 8.06 | +1.26% | 1.11 | 3.99% |
| 2025-07-02 | 7.95 | 8.10 | 7.86 | 7.96 | +0.13% | 0.93 | 3.35% |
| 2025-07-01 | 8.01 | 8.04 | 7.89 | 7.95 | -0.75% | 0.60 | 2.18% |
| 2025-06-30 | 7.95 | 8.05 | 7.89 | 8.01 | +1.52% | 0.78 | 2.82% |
| 2025-06-27 | 7.95 | 8.04 | 7.89 | 7.89 | -0.88% | 0.73 | 2.66% |
| 2025-06-26 | 7.91 | 8.20 | 7.91 | 7.96 | -0.25% | 1.27 | 4.54% |
| 2025-06-25 | 7.99 | 8.03 | 7.85 | 7.98 | +0.38% | 1.40 | 5.09% |