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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.65 | 7.80 | 7.60 | 7.77 | +0.91% | 0.46 | 1.72% |
| 2025-05-23 | 7.73 | 7.88 | 7.69 | 7.70 | -0.64% | 0.51 | 1.87% |
| 2025-05-22 | 7.84 | 7.97 | 7.75 | 7.75 | -2.02% | 0.42 | 1.53% |
| 2025-05-21 | 8.07 | 8.07 | 7.89 | 7.91 | -1.98% | 0.51 | 1.85% |
| 2025-05-20 | 8.03 | 8.13 | 8.00 | 8.07 | +0.12% | 0.45 | 1.59% |
| 2025-05-19 | 8.00 | 8.08 | 7.91 | 8.06 | +0.50% | 0.43 | 1.55% |
| 2025-05-16 | 7.91 | 8.10 | 7.91 | 8.02 | +0.37% | 0.48 | 1.72% |
| 2025-05-15 | 8.08 | 8.13 | 7.97 | 7.99 | -1.11% | 0.48 | 1.71% |
| 2025-05-14 | 8.15 | 8.19 | 8.05 | 8.08 | -0.25% | 0.58 | 2.06% |
| 2025-05-13 | 8.25 | 8.28 | 8.07 | 8.10 | -0.98% | 0.72 | 2.55% |
| 2025-05-12 | 8.09 | 8.20 | 8.05 | 8.18 | +1.99% | 0.72 | 2.54% |
| 2025-05-09 | 8.15 | 8.19 | 7.99 | 8.02 | -1.95% | 0.69 | 2.45% |
| 2025-05-08 | 8.01 | 8.25 | 7.99 | 8.18 | +1.23% | 0.99 | 3.50% |
| 2025-05-07 | 8.14 | 8.41 | 7.98 | 8.08 | +0.75% | 1.34 | 4.74% |
| 2025-05-06 | 7.79 | 8.04 | 7.73 | 8.02 | +3.61% | 1.33 | 4.80% |