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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.01 | 14.28 | 13.83 | 14.25 | +2.44% | 1.02 | 7.91% |
| 2025-08-18 | 13.92 | 14.18 | 13.76 | 13.91 | +1.53% | 0.76 | 5.98% |
| 2025-08-15 | 13.56 | 13.79 | 13.52 | 13.70 | +0.66% | 0.52 | 4.19% |
| 2025-08-14 | 14.05 | 14.17 | 13.59 | 13.61 | -3.13% | 0.77 | 6.09% |
| 2025-08-13 | 14.11 | 14.24 | 13.98 | 14.05 | -0.35% | 0.54 | 4.19% |
| 2025-08-12 | 14.29 | 14.34 | 14.06 | 14.10 | -1.33% | 0.50 | 3.88% |
| 2025-08-11 | 14.18 | 14.32 | 14.09 | 14.29 | +1.28% | 0.64 | 4.98% |
| 2025-08-08 | 14.00 | 14.16 | 13.83 | 14.11 | +0.28% | 0.71 | 5.53% |
| 2025-08-07 | 14.17 | 14.23 | 14.01 | 14.07 | 0.00% | 0.59 | 4.60% |
| 2025-08-06 | 14.25 | 14.32 | 14.02 | 14.07 | -1.19% | 0.85 | 6.60% |
| 2025-08-05 | 14.25 | 14.33 | 14.08 | 14.24 | +0.21% | 0.63 | 4.87% |
| 2025-08-04 | 14.13 | 14.37 | 13.90 | 14.21 | -0.21% | 0.83 | 6.49% |
| 2025-08-01 | 13.85 | 14.59 | 13.80 | 14.24 | +2.74% | 1.12 | 8.70% |
| 2025-07-31 | 14.24 | 14.29 | 13.81 | 13.86 | -2.67% | 1.01 | 7.93% |
| 2025-07-30 | 14.72 | 14.76 | 14.16 | 14.24 | -3.26% | 1.38 | 10.59% |
| 2025-07-29 | 14.21 | 15.03 | 14.01 | 14.72 | +5.75% | 2.23 | 16.86% |
| 2025-07-28 | 13.71 | 14.05 | 13.67 | 13.92 | +1.68% | 0.74 | 5.86% |
| 2025-07-25 | 14.00 | 14.10 | 13.67 | 13.69 | -2.21% | 0.83 | 6.64% |
| 2025-07-24 | 13.85 | 14.30 | 13.85 | 14.00 | -0.07% | 1.35 | 10.55% |
| 2025-07-23 | 13.99 | 14.99 | 13.95 | 14.01 | +2.04% | 2.13 | 16.40% |