建工修复 sz.300958
14.08
+3.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.66 | 14.20 | 13.49 | 14.08 | +3.91% | 0.54 | 4.27% |
| 2026-05-21 | 14.21 | 14.26 | 13.48 | 13.55 | -4.38% | 0.53 | 4.23% |
| 2026-05-20 | 14.35 | 14.38 | 14.00 | 14.17 | -1.39% | 0.38 | 2.97% |
| 2026-05-19 | 14.43 | 14.52 | 14.14 | 14.37 | -0.28% | 0.44 | 3.40% |
| 2026-05-18 | 14.11 | 14.43 | 14.00 | 14.41 | +2.93% | 0.60 | 4.66% |
| 2026-05-15 | 14.32 | 14.39 | 13.90 | 14.00 | -2.30% | 0.55 | 4.30% |
| 2026-05-14 | 14.52 | 14.54 | 14.30 | 14.33 | -1.17% | 0.47 | 3.60% |
| 2026-05-13 | 14.42 | 14.62 | 14.21 | 14.50 | +0.83% | 0.43 | 3.23% |
| 2026-05-12 | 14.70 | 14.72 | 14.30 | 14.38 | -2.18% | 0.46 | 3.48% |
| 2026-05-11 | 14.56 | 14.76 | 14.47 | 14.70 | +0.96% | 0.42 | 3.18% |
| 2026-05-08 | 14.37 | 14.62 | 14.37 | 14.56 | +1.60% | 0.42 | 3.16% |
| 2026-05-07 | 14.60 | 14.60 | 14.21 | 14.33 | -0.90% | 0.57 | 4.36% |
| 2026-05-06 | 14.42 | 14.63 | 14.21 | 14.46 | +0.91% | 0.80 | 6.09% |
| 2026-04-30 | 14.12 | 14.48 | 14.08 | 14.33 | +1.85% | 0.58 | 4.48% |
| 2026-04-29 | 13.84 | 14.21 | 13.83 | 14.07 | +1.59% | 0.51 | 3.94% |
| 2026-04-28 | 13.60 | 13.96 | 13.60 | 13.85 | +1.32% | 0.59 | 4.73% |
| 2026-04-27 | 13.37 | 13.72 | 12.90 | 13.67 | -0.44% | 0.93 | 7.69% |
| 2026-04-24 | 13.24 | 13.80 | 13.24 | 13.73 | +3.00% | 0.61 | 4.93% |
| 2026-04-23 | 13.40 | 13.49 | 13.26 | 13.33 | -0.37% | 0.31 | 2.56% |
| 2026-04-22 | 13.31 | 13.53 | 13.23 | 13.38 | +0.15% | 0.29 | 2.35% |