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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.70 | 12.88 | 12.53 | 12.69 | -2.31% | 0.99 | 8.59% |
| 2025-06-23 | 12.62 | 13.25 | 12.48 | 12.99 | +4.17% | 1.11 | 9.44% |
| 2025-06-20 | 12.80 | 12.85 | 12.47 | 12.47 | -2.43% | 0.83 | 7.19% |
| 2025-06-19 | 13.22 | 13.25 | 12.62 | 12.78 | -4.34% | 1.29 | 10.99% |
| 2025-06-18 | 13.07 | 13.50 | 12.88 | 13.36 | +1.21% | 1.71 | 14.17% |
| 2025-06-17 | 12.94 | 13.42 | 12.70 | 13.20 | +3.04% | 1.58 | 13.25% |
| 2025-06-16 | 13.01 | 13.27 | 12.73 | 12.81 | -1.46% | 1.50 | 12.78% |
| 2025-06-13 | 12.52 | 13.68 | 12.45 | 13.00 | +4.50% | 2.26 | 18.98% |
| 2025-06-12 | 12.52 | 12.54 | 12.34 | 12.44 | -0.64% | 0.31 | 2.78% |
| 2025-06-11 | 12.50 | 12.63 | 12.45 | 12.52 | -0.08% | 0.40 | 3.49% |
| 2025-06-10 | 12.70 | 13.03 | 12.42 | 12.53 | -1.34% | 0.63 | 5.49% |
| 2025-06-09 | 12.35 | 12.74 | 12.35 | 12.70 | +2.58% | 0.54 | 4.67% |
| 2025-06-06 | 12.22 | 12.50 | 12.13 | 12.38 | +1.39% | 0.36 | 3.21% |
| 2025-06-05 | 12.20 | 12.33 | 12.16 | 12.21 | -0.08% | 0.31 | 2.76% |
| 2025-06-04 | 12.32 | 12.37 | 12.20 | 12.22 | -0.49% | 0.27 | 2.40% |
| 2025-06-03 | 12.20 | 12.36 | 12.15 | 12.28 | +0.33% | 0.34 | 2.99% |
| 2025-05-30 | 12.40 | 12.57 | 12.14 | 12.24 | -0.73% | 0.41 | 3.63% |
| 2025-05-29 | 12.30 | 12.48 | 12.20 | 12.33 | +0.24% | 0.48 | 4.26% |
| 2025-05-28 | 12.20 | 12.59 | 12.08 | 12.30 | +0.90% | 0.73 | 6.48% |
| 2025-05-27 | 12.06 | 12.22 | 11.98 | 12.19 | +1.33% | 0.35 | 3.17% |