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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.92 | 6.92 | 6.79 | 6.88 | -0.29% | 0.57 | 2.40% |
| 2026-04-20 | 6.97 | 6.98 | 6.85 | 6.90 | -0.86% | 0.55 | 2.30% |
| 2026-04-17 | 7.04 | 7.07 | 6.92 | 6.96 | -1.69% | 0.57 | 2.34% |
| 2026-04-16 | 6.93 | 7.10 | 6.93 | 7.08 | +1.72% | 0.59 | 2.40% |
| 2026-04-15 | 7.05 | 7.06 | 6.93 | 6.96 | -1.00% | 0.48 | 1.96% |
| 2026-04-14 | 7.04 | 7.06 | 6.92 | 7.03 | +0.29% | 0.47 | 1.96% |
| 2026-04-13 | 7.01 | 7.06 | 6.95 | 7.01 | -0.28% | 0.42 | 1.74% |
| 2026-04-10 | 7.05 | 7.12 | 7.00 | 7.03 | +0.57% | 0.48 | 1.95% |
| 2026-04-09 | 7.10 | 7.12 | 6.95 | 6.99 | -2.24% | 0.53 | 2.16% |
| 2026-04-08 | 7.05 | 7.19 | 7.01 | 7.15 | +2.29% | 0.72 | 2.93% |
| 2026-04-07 | 6.75 | 7.02 | 6.71 | 6.99 | +4.17% | 0.76 | 3.17% |
| 2026-04-03 | 7.07 | 7.08 | 6.69 | 6.71 | -4.96% | 0.62 | 2.65% |
| 2026-04-02 | 7.12 | 7.14 | 6.91 | 7.06 | -1.12% | 0.53 | 2.17% |
| 2026-04-01 | 7.14 | 7.19 | 7.04 | 7.14 | +2.00% | 0.50 | 2.01% |
| 2026-03-31 | 7.19 | 7.21 | 6.99 | 7.00 | -2.10% | 0.59 | 2.40% |
| 2026-03-30 | 7.00 | 7.16 | 6.99 | 7.15 | +0.42% | 0.53 | 2.14% |
| 2026-03-27 | 6.89 | 7.15 | 6.86 | 7.12 | +2.01% | 0.60 | 2.43% |
| 2026-03-26 | 7.15 | 7.19 | 6.90 | 6.98 | -2.51% | 0.77 | 3.14% |
| 2026-03-25 | 7.13 | 7.21 | 7.08 | 7.16 | +1.13% | 0.84 | 3.39% |
| 2026-03-24 | 7.08 | 7.16 | 6.81 | 7.08 | +3.66% | 1.07 | 4.43% |