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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.15 | 9.66 | 8.88 | 9.21 | +6.11% | 8.78 | 27.33% |
| 2026-02-12 | 8.09 | 9.13 | 8.08 | 8.68 | +9.05% | 7.19 | 23.99% |
| 2026-02-11 | 7.85 | 8.12 | 7.80 | 7.96 | +1.40% | 2.14 | 7.71% |
| 2026-02-10 | 7.90 | 7.94 | 7.67 | 7.85 | +0.51% | 1.59 | 5.84% |
| 2026-02-09 | 7.60 | 8.12 | 7.51 | 7.81 | +3.99% | 2.02 | 7.41% |
| 2026-02-06 | 7.33 | 7.62 | 7.25 | 7.51 | +2.04% | 1.19 | 4.56% |
| 2026-02-05 | 7.41 | 7.57 | 7.36 | 7.36 | -1.47% | 0.89 | 3.43% |
| 2026-02-04 | 7.57 | 7.77 | 7.43 | 7.47 | -0.93% | 1.43 | 5.45% |
| 2026-02-03 | 7.56 | 7.88 | 7.46 | 7.54 | +4.00% | 1.70 | 6.46% |
| 2026-02-02 | 7.60 | 7.62 | 7.24 | 7.25 | -6.09% | 1.65 | 6.39% |
| 2026-01-30 | 7.45 | 7.79 | 7.38 | 7.72 | +2.52% | 2.35 | 8.90% |
| 2026-01-29 | 7.24 | 7.68 | 7.20 | 7.53 | +3.01% | 2.10 | 8.07% |
| 2026-01-28 | 7.09 | 7.55 | 7.08 | 7.31 | +3.10% | 1.67 | 6.51% |
| 2026-01-27 | 7.22 | 7.22 | 7.01 | 7.09 | -3.54% | 0.79 | 3.20% |
| 2026-01-26 | 7.35 | 7.49 | 7.24 | 7.35 | 0.00% | 0.86 | 3.38% |
| 2026-01-23 | 7.30 | 7.36 | 7.26 | 7.35 | +0.68% | 0.66 | 2.59% |
| 2026-01-22 | 7.30 | 7.36 | 7.25 | 7.30 | -0.68% | 0.74 | 2.92% |
| 2026-01-21 | 7.15 | 7.47 | 7.09 | 7.35 | +2.65% | 1.39 | 5.49% |
| 2026-01-20 | 7.18 | 7.19 | 7.07 | 7.16 | +0.28% | 0.41 | 1.64% |
| 2026-01-19 | 7.07 | 7.15 | 7.00 | 7.14 | +0.99% | 0.47 | 1.91% |