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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.95 | 7.17 | 6.77 | 6.83 | -3.67% | 1.44 | 5.95% |
| 2026-03-20 | 7.65 | 7.70 | 7.08 | 7.09 | -7.08% | 1.51 | 5.93% |
| 2026-03-19 | 7.87 | 7.92 | 7.59 | 7.63 | -4.27% | 1.15 | 4.28% |
| 2026-03-18 | 7.87 | 7.97 | 7.76 | 7.97 | +1.27% | 0.82 | 2.98% |
| 2026-03-17 | 8.08 | 8.25 | 7.86 | 7.87 | -3.32% | 1.37 | 4.95% |
| 2026-03-16 | 8.24 | 8.37 | 7.97 | 8.14 | -0.97% | 1.61 | 5.70% |
| 2026-03-13 | 8.23 | 8.50 | 8.18 | 8.22 | -0.72% | 1.94 | 6.69% |
| 2026-03-12 | 8.76 | 8.81 | 8.24 | 8.28 | -5.26% | 2.72 | 9.38% |
| 2026-03-11 | 8.48 | 8.86 | 8.44 | 8.74 | +2.94% | 3.25 | 10.72% |
| 2026-03-10 | 8.52 | 8.64 | 8.43 | 8.49 | -0.35% | 1.91 | 6.46% |
| 2026-03-09 | 8.37 | 8.65 | 8.16 | 8.52 | -0.81% | 2.43 | 8.34% |
| 2026-03-06 | 8.33 | 8.62 | 8.26 | 8.59 | +2.38% | 2.17 | 7.33% |
| 2026-03-05 | 8.80 | 8.88 | 8.36 | 8.39 | -2.89% | 2.73 | 9.23% |
| 2026-03-04 | 8.14 | 9.10 | 8.11 | 8.64 | +4.35% | 4.10 | 13.49% |
| 2026-03-03 | 9.08 | 9.18 | 8.22 | 8.28 | -8.31% | 3.64 | 12.26% |
| 2026-03-02 | 9.45 | 9.70 | 8.89 | 9.03 | -4.44% | 4.83 | 15.25% |
| 2026-02-27 | 9.40 | 9.93 | 9.30 | 9.45 | -2.07% | 6.63 | 20.02% |
| 2026-02-26 | 9.91 | 10.75 | 9.51 | 9.65 | +5.70% | 10.14 | 28.66% |
| 2026-02-25 | 9.00 | 9.47 | 8.87 | 9.13 | +3.05% | 5.96 | 18.76% |
| 2026-02-24 | 9.20 | 9.23 | 8.55 | 8.86 | -3.80% | 5.40 | 17.56% |