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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.64 | 7.74 | 7.62 | 7.69 | +0.26% | 0.64 | 2.40% |
| 2025-09-15 | 7.70 | 7.72 | 7.60 | 7.67 | -1.29% | 0.70 | 2.63% |
| 2025-09-12 | 7.60 | 7.80 | 7.55 | 7.77 | +2.24% | 0.89 | 3.32% |
| 2025-09-11 | 7.51 | 7.60 | 7.41 | 7.60 | +1.20% | 0.62 | 2.38% |
| 2025-09-10 | 7.57 | 7.62 | 7.50 | 7.51 | -0.79% | 0.42 | 1.60% |
| 2025-09-09 | 7.69 | 7.70 | 7.55 | 7.57 | -1.82% | 0.49 | 1.85% |
| 2025-09-08 | 7.65 | 7.73 | 7.58 | 7.71 | +1.05% | 0.46 | 1.74% |
| 2025-09-05 | 7.60 | 7.63 | 7.53 | 7.63 | +1.33% | 0.58 | 2.21% |
| 2025-09-04 | 7.61 | 7.71 | 7.41 | 7.53 | -1.05% | 0.80 | 3.02% |
| 2025-09-03 | 7.83 | 7.88 | 7.56 | 7.61 | -2.69% | 0.71 | 2.66% |
| 2025-09-02 | 7.88 | 7.88 | 7.65 | 7.82 | -1.26% | 0.94 | 3.49% |
| 2025-09-01 | 8.02 | 8.03 | 7.89 | 7.92 | -0.13% | 0.64 | 2.33% |
| 2025-08-29 | 8.08 | 8.10 | 7.92 | 7.93 | -0.88% | 0.79 | 2.85% |
| 2025-08-28 | 8.03 | 8.15 | 7.73 | 8.00 | -0.37% | 1.25 | 4.53% |
| 2025-08-27 | 8.38 | 8.42 | 8.01 | 8.03 | -4.06% | 1.69 | 5.90% |
| 2025-08-26 | 8.19 | 8.55 | 8.13 | 8.37 | +1.82% | 2.17 | 7.45% |
| 2025-08-25 | 8.24 | 8.28 | 8.16 | 8.22 | 0.00% | 0.85 | 3.00% |
| 2025-08-22 | 8.16 | 8.24 | 8.16 | 8.22 | +0.12% | 0.73 | 2.58% |
| 2025-08-21 | 8.27 | 8.34 | 8.14 | 8.21 | -0.36% | 0.95 | 3.33% |
| 2025-08-20 | 8.21 | 8.24 | 8.14 | 8.24 | +0.37% | 0.83 | 2.90% |