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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.32 | 13.45 | 13.27 | 13.36 | -0.22% | 0.32 | 2.67% |
| 2026-04-20 | 13.25 | 13.42 | 13.12 | 13.39 | +1.29% | 0.35 | 2.91% |
| 2026-04-17 | 13.35 | 13.49 | 13.21 | 13.22 | -0.97% | 0.38 | 3.14% |
| 2026-04-16 | 13.11 | 13.41 | 12.86 | 13.35 | +1.83% | 0.49 | 4.06% |
| 2026-04-15 | 13.13 | 13.15 | 12.93 | 13.11 | +0.08% | 0.38 | 3.24% |
| 2026-04-14 | 13.25 | 13.36 | 12.92 | 13.10 | -0.53% | 0.41 | 3.43% |
| 2026-04-13 | 13.18 | 13.35 | 13.03 | 13.17 | 0.00% | 0.36 | 2.99% |
| 2026-04-10 | 13.09 | 13.35 | 13.05 | 13.17 | +1.23% | 0.42 | 3.48% |
| 2026-04-09 | 13.40 | 13.47 | 12.94 | 13.01 | -2.91% | 0.35 | 2.95% |
| 2026-04-08 | 13.31 | 13.46 | 13.00 | 13.40 | +4.20% | 0.35 | 2.87% |
| 2026-04-07 | 12.41 | 12.91 | 12.30 | 12.86 | +3.79% | 0.44 | 3.78% |
| 2026-04-03 | 13.01 | 13.01 | 12.33 | 12.39 | -4.47% | 0.40 | 3.48% |
| 2026-04-02 | 13.22 | 13.38 | 12.83 | 12.97 | -2.33% | 0.35 | 2.92% |
| 2026-04-01 | 13.43 | 13.61 | 13.08 | 13.28 | +0.53% | 0.34 | 2.77% |
| 2026-03-31 | 13.59 | 13.70 | 13.18 | 13.21 | -2.51% | 0.37 | 3.06% |
| 2026-03-30 | 13.24 | 13.60 | 13.13 | 13.55 | +0.89% | 0.43 | 3.52% |
| 2026-03-27 | 13.18 | 13.56 | 13.15 | 13.43 | +0.98% | 0.38 | 3.15% |
| 2026-03-26 | 13.70 | 13.80 | 13.15 | 13.30 | -2.92% | 0.43 | 3.50% |
| 2026-03-25 | 13.30 | 13.74 | 13.29 | 13.70 | +3.01% | 0.54 | 4.37% |
| 2026-03-24 | 12.72 | 13.30 | 12.48 | 13.30 | +7.17% | 0.68 | 5.83% |