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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.84 | 13.95 | 13.62 | 13.73 | -0.65% | 0.70 | 5.60% |
| 2025-07-21 | 13.80 | 13.99 | 13.67 | 13.82 | +1.54% | 1.05 | 8.34% |
| 2025-07-18 | 13.23 | 13.81 | 13.17 | 13.61 | +2.95% | 1.08 | 8.82% |
| 2025-07-17 | 13.19 | 13.27 | 13.14 | 13.22 | -0.08% | 0.36 | 3.00% |
| 2025-07-16 | 13.26 | 13.36 | 13.21 | 13.23 | -0.23% | 0.39 | 3.23% |
| 2025-07-15 | 13.33 | 13.49 | 13.07 | 13.26 | -1.19% | 0.68 | 5.65% |
| 2025-07-14 | 13.52 | 13.68 | 13.37 | 13.42 | -0.67% | 0.67 | 5.46% |
| 2025-07-11 | 13.33 | 13.69 | 13.02 | 13.51 | +1.05% | 1.04 | 8.56% |
| 2025-07-10 | 13.30 | 13.44 | 13.12 | 13.37 | +0.22% | 0.55 | 4.58% |
| 2025-07-09 | 13.26 | 13.49 | 13.24 | 13.34 | +0.76% | 0.51 | 4.22% |
| 2025-07-08 | 13.19 | 13.33 | 13.11 | 13.24 | +0.53% | 0.45 | 3.75% |
| 2025-07-07 | 12.99 | 13.22 | 12.98 | 13.17 | +0.61% | 0.40 | 3.32% |
| 2025-07-04 | 13.26 | 13.42 | 13.04 | 13.09 | -1.28% | 0.59 | 4.92% |
| 2025-07-03 | 13.40 | 13.40 | 13.14 | 13.26 | -1.12% | 0.57 | 4.73% |
| 2025-07-02 | 13.39 | 13.51 | 13.15 | 13.41 | +0.75% | 0.78 | 6.47% |
| 2025-07-01 | 13.11 | 13.64 | 13.11 | 13.31 | +1.06% | 0.97 | 7.97% |
| 2025-06-30 | 12.95 | 13.31 | 12.89 | 13.17 | +1.54% | 1.01 | 8.42% |
| 2025-06-27 | 12.95 | 13.15 | 12.80 | 12.97 | +0.23% | 0.93 | 7.89% |
| 2025-06-26 | 12.82 | 13.18 | 12.72 | 12.94 | +1.33% | 1.03 | 8.72% |
| 2025-06-25 | 12.83 | 13.25 | 12.63 | 12.77 | +0.63% | 1.12 | 9.54% |