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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.57 | 6.60 | 6.42 | 6.58 | +0.30% | 0.27 | 1.20% |
| 2025-12-16 | 6.71 | 6.71 | 6.53 | 6.56 | -1.80% | 0.25 | 1.11% |
| 2025-12-15 | 6.69 | 6.73 | 6.60 | 6.68 | -0.60% | 0.24 | 1.03% |
| 2025-12-12 | 6.77 | 6.82 | 6.72 | 6.72 | -0.74% | 0.28 | 1.18% |
| 2025-12-11 | 6.91 | 6.92 | 6.77 | 6.77 | -1.60% | 0.30 | 1.25% |
| 2025-12-10 | 6.95 | 6.95 | 6.87 | 6.88 | -1.15% | 0.20 | 0.84% |
| 2025-12-09 | 6.90 | 6.99 | 6.88 | 6.96 | +0.58% | 0.27 | 1.13% |
| 2025-12-08 | 6.95 | 7.00 | 6.91 | 6.92 | 0.00% | 0.24 | 0.97% |
| 2025-12-05 | 6.81 | 6.93 | 6.79 | 6.92 | +1.17% | 0.25 | 1.05% |
| 2025-12-04 | 6.93 | 6.97 | 6.82 | 6.84 | -1.58% | 0.34 | 1.41% |
| 2025-12-03 | 7.06 | 7.06 | 6.90 | 6.95 | -1.14% | 0.26 | 1.09% |
| 2025-12-02 | 7.03 | 7.07 | 6.99 | 7.03 | -0.28% | 0.23 | 0.94% |
| 2025-12-01 | 7.00 | 7.09 | 6.98 | 7.05 | +0.71% | 0.27 | 1.11% |
| 2025-11-28 | 6.96 | 7.01 | 6.91 | 7.00 | +0.43% | 0.21 | 0.87% |
| 2025-11-27 | 6.89 | 7.02 | 6.89 | 6.97 | +1.16% | 0.32 | 1.32% |
| 2025-11-26 | 7.08 | 7.08 | 6.89 | 6.89 | -2.13% | 0.39 | 1.60% |
| 2025-11-25 | 7.06 | 7.11 | 7.03 | 7.04 | 0.00% | 0.30 | 1.22% |
| 2025-11-24 | 6.91 | 7.08 | 6.91 | 7.04 | +2.33% | 0.38 | 1.57% |
| 2025-11-21 | 7.14 | 7.20 | 6.86 | 6.88 | -3.64% | 0.58 | 2.39% |
| 2025-11-20 | 7.16 | 7.26 | 7.13 | 7.14 | -0.70% | 0.27 | 1.10% |