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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.03 | 7.10 | 7.00 | 7.04 | 0.00% | 0.35 | 1.42% |
| 2025-10-21 | 7.00 | 7.04 | 6.91 | 7.04 | +1.15% | 0.28 | 1.13% |
| 2025-10-20 | 6.89 | 6.99 | 6.89 | 6.96 | +1.61% | 0.31 | 1.28% |
| 2025-10-17 | 6.95 | 7.07 | 6.83 | 6.85 | -1.86% | 0.41 | 1.69% |
| 2025-10-16 | 7.12 | 7.13 | 6.98 | 6.98 | -1.97% | 0.34 | 1.38% |
| 2025-10-15 | 7.17 | 7.23 | 7.09 | 7.12 | -0.56% | 0.41 | 1.66% |
| 2025-10-14 | 7.18 | 7.35 | 7.13 | 7.16 | +0.14% | 0.60 | 2.40% |
| 2025-10-13 | 6.93 | 7.17 | 6.75 | 7.15 | -0.56% | 0.53 | 2.18% |
| 2025-10-10 | 7.13 | 7.25 | 7.07 | 7.19 | +0.56% | 0.46 | 1.84% |
| 2025-10-09 | 7.14 | 7.21 | 7.05 | 7.15 | +0.70% | 0.51 | 2.05% |
| 2025-09-30 | 7.18 | 7.22 | 7.10 | 7.10 | -0.84% | 0.36 | 1.43% |
| 2025-09-29 | 7.22 | 7.30 | 7.11 | 7.16 | -1.24% | 0.42 | 1.70% |
| 2025-09-26 | 7.18 | 7.35 | 7.11 | 7.25 | +0.97% | 0.53 | 2.12% |
| 2025-09-25 | 7.33 | 7.35 | 7.18 | 7.18 | -2.97% | 0.61 | 2.44% |
| 2025-09-24 | 7.10 | 7.42 | 7.04 | 7.40 | +4.23% | 0.84 | 3.32% |
| 2025-09-23 | 7.27 | 7.30 | 6.91 | 7.10 | -2.87% | 0.75 | 3.06% |
| 2025-09-22 | 7.21 | 7.44 | 7.21 | 7.31 | +0.97% | 0.58 | 2.29% |
| 2025-09-19 | 7.47 | 7.49 | 7.23 | 7.24 | -3.08% | 0.71 | 2.78% |
| 2025-09-18 | 7.63 | 7.63 | 7.40 | 7.47 | -2.10% | 0.71 | 2.73% |
| 2025-09-17 | 7.69 | 7.73 | 7.61 | 7.63 | -0.78% | 0.60 | 2.24% |