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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.29 | 7.34 | 7.13 | 7.19 | -1.37% | 0.40 | 1.60% |
| 2025-11-18 | 7.38 | 7.38 | 7.22 | 7.29 | -1.35% | 0.54 | 2.16% |
| 2025-11-17 | 7.39 | 7.40 | 7.31 | 7.39 | +0.68% | 0.42 | 1.64% |
| 2025-11-14 | 7.33 | 7.46 | 7.29 | 7.34 | -0.14% | 0.57 | 2.24% |
| 2025-11-13 | 7.31 | 7.37 | 7.28 | 7.35 | +0.27% | 0.40 | 1.56% |
| 2025-11-12 | 7.43 | 7.45 | 7.30 | 7.33 | -1.48% | 0.55 | 2.16% |
| 2025-11-11 | 7.41 | 7.51 | 7.38 | 7.44 | -0.40% | 0.64 | 2.46% |
| 2025-11-10 | 7.28 | 7.58 | 7.26 | 7.47 | +2.61% | 1.07 | 4.15% |
| 2025-11-07 | 7.33 | 7.39 | 7.27 | 7.28 | -1.22% | 0.75 | 2.96% |
| 2025-11-06 | 7.33 | 7.49 | 7.31 | 7.37 | +0.14% | 0.91 | 3.55% |
| 2025-11-05 | 7.33 | 7.47 | 7.33 | 7.36 | -1.21% | 0.87 | 3.37% |
| 2025-11-04 | 7.65 | 7.78 | 7.40 | 7.45 | -2.61% | 1.75 | 6.69% |
| 2025-11-03 | 7.25 | 8.02 | 7.14 | 7.65 | +8.82% | 2.81 | 10.70% |
| 2025-10-31 | 6.90 | 7.06 | 6.86 | 7.03 | +2.48% | 0.45 | 1.84% |
| 2025-10-30 | 6.99 | 7.00 | 6.86 | 6.86 | -1.86% | 0.37 | 1.56% |
| 2025-10-29 | 7.06 | 7.10 | 6.96 | 6.99 | -1.27% | 0.35 | 1.46% |
| 2025-10-28 | 7.10 | 7.14 | 7.05 | 7.08 | -0.42% | 0.32 | 1.30% |
| 2025-10-27 | 7.08 | 7.13 | 7.04 | 7.11 | +0.57% | 0.33 | 1.33% |
| 2025-10-24 | 7.06 | 7.13 | 7.05 | 7.07 | +0.14% | 0.37 | 1.49% |
| 2025-10-23 | 7.04 | 7.07 | 6.95 | 7.06 | +0.28% | 0.26 | 1.07% |