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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.01 | 8.05 | 7.75 | 7.95 | +0.63% | 2.23 | 8.13% |
| 2025-06-23 | 7.10 | 8.35 | 7.10 | 7.90 | +10.18% | 3.23 | 11.76% |
| 2025-06-20 | 7.22 | 7.32 | 7.17 | 7.17 | -0.69% | 0.33 | 1.33% |
| 2025-06-19 | 7.38 | 7.43 | 7.19 | 7.22 | -2.83% | 0.50 | 1.99% |
| 2025-06-18 | 7.40 | 7.46 | 7.37 | 7.43 | -0.54% | 0.31 | 1.21% |
| 2025-06-17 | 7.48 | 7.53 | 7.40 | 7.47 | 0.00% | 0.43 | 1.68% |
| 2025-06-16 | 7.40 | 7.52 | 7.36 | 7.47 | +0.54% | 0.31 | 1.19% |
| 2025-06-13 | 7.65 | 7.65 | 7.42 | 7.43 | -3.00% | 0.62 | 2.38% |
| 2025-06-12 | 7.65 | 7.68 | 7.60 | 7.66 | -0.39% | 0.41 | 1.56% |
| 2025-06-11 | 7.72 | 7.80 | 7.68 | 7.69 | -0.13% | 0.49 | 1.82% |
| 2025-06-10 | 7.83 | 7.88 | 7.62 | 7.70 | -1.41% | 0.77 | 2.87% |
| 2025-06-09 | 7.62 | 7.85 | 7.60 | 7.81 | +2.90% | 0.97 | 3.61% |
| 2025-06-06 | 7.64 | 7.72 | 7.56 | 7.59 | -1.30% | 0.53 | 2.02% |
| 2025-06-05 | 7.69 | 7.73 | 7.56 | 7.69 | -0.13% | 0.59 | 2.21% |
| 2025-06-04 | 7.78 | 7.91 | 7.68 | 7.70 | -0.39% | 0.69 | 2.55% |
| 2025-06-03 | 7.74 | 7.89 | 7.71 | 7.73 | -2.03% | 1.01 | 3.75% |
| 2025-05-30 | 7.81 | 8.16 | 7.65 | 7.89 | +0.13% | 1.68 | 6.12% |
| 2025-05-29 | 7.64 | 7.88 | 7.64 | 7.88 | +3.14% | 0.61 | 2.24% |
| 2025-05-28 | 7.72 | 7.87 | 7.62 | 7.64 | -1.54% | 0.43 | 1.60% |
| 2025-05-27 | 7.74 | 7.80 | 7.61 | 7.76 | -0.13% | 0.49 | 1.81% |