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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.18 | 7.23 | 7.01 | 7.07 | -0.84% | 0.51 | 2.08% |
| 2026-01-15 | 7.27 | 7.36 | 7.10 | 7.13 | -2.46% | 0.90 | 3.59% |
| 2026-01-14 | 7.07 | 7.42 | 7.04 | 7.31 | +3.84% | 1.72 | 6.85% |
| 2026-01-13 | 7.16 | 7.20 | 7.03 | 7.04 | -1.95% | 0.72 | 2.93% |
| 2026-01-12 | 7.00 | 7.18 | 6.98 | 7.18 | +3.16% | 0.89 | 3.61% |
| 2026-01-09 | 6.89 | 6.96 | 6.84 | 6.96 | +0.87% | 0.50 | 2.07% |
| 2026-01-08 | 6.84 | 6.92 | 6.80 | 6.90 | +0.88% | 0.33 | 1.38% |
| 2026-01-07 | 6.96 | 6.96 | 6.84 | 6.84 | -1.72% | 0.37 | 1.53% |
| 2026-01-06 | 6.89 | 6.96 | 6.89 | 6.96 | +0.72% | 0.43 | 1.77% |
| 2026-01-05 | 6.85 | 6.91 | 6.80 | 6.91 | +1.32% | 0.30 | 1.23% |
| 2025-12-31 | 6.80 | 6.85 | 6.73 | 6.82 | 0.00% | 0.32 | 1.36% |
| 2025-12-30 | 6.87 | 6.90 | 6.80 | 6.82 | -1.16% | 0.35 | 1.48% |
| 2025-12-29 | 7.00 | 7.05 | 6.86 | 6.90 | -2.13% | 0.62 | 2.58% |
| 2025-12-26 | 6.87 | 7.31 | 6.82 | 7.05 | +3.37% | 1.28 | 5.20% |
| 2025-12-25 | 6.79 | 6.85 | 6.77 | 6.82 | +0.44% | 0.22 | 0.94% |
| 2025-12-24 | 6.72 | 6.81 | 6.66 | 6.79 | +1.04% | 0.19 | 0.82% |
| 2025-12-23 | 6.79 | 6.80 | 6.70 | 6.72 | -1.18% | 0.18 | 0.76% |
| 2025-12-22 | 6.80 | 6.86 | 6.77 | 6.80 | 0.00% | 0.21 | 0.89% |
| 2025-12-19 | 6.68 | 6.82 | 6.68 | 6.80 | +1.34% | 0.25 | 1.06% |
| 2025-12-18 | 6.54 | 6.77 | 6.53 | 6.71 | +1.98% | 0.35 | 1.50% |