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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.12 | 13.26 | 12.31 | 12.41 | -7.25% | 0.72 | 6.19% |
| 2026-03-20 | 14.16 | 14.22 | 13.33 | 13.38 | -5.44% | 0.73 | 5.87% |
| 2026-03-19 | 14.32 | 14.50 | 14.05 | 14.15 | -1.87% | 0.43 | 3.33% |
| 2026-03-18 | 14.16 | 14.47 | 13.98 | 14.42 | +2.05% | 0.46 | 3.54% |
| 2026-03-17 | 14.47 | 14.48 | 14.08 | 14.13 | -1.88% | 0.42 | 3.20% |
| 2026-03-16 | 14.51 | 14.68 | 14.20 | 14.40 | -0.96% | 0.56 | 4.27% |
| 2026-03-13 | 14.53 | 14.80 | 14.40 | 14.54 | +0.35% | 0.44 | 3.32% |
| 2026-03-12 | 14.75 | 14.84 | 14.40 | 14.49 | -1.76% | 0.54 | 4.09% |
| 2026-03-11 | 14.76 | 14.89 | 14.61 | 14.75 | +0.34% | 0.45 | 3.36% |
| 2026-03-10 | 14.44 | 14.76 | 14.41 | 14.70 | +2.30% | 0.46 | 3.48% |
| 2026-03-09 | 14.25 | 14.45 | 14.15 | 14.37 | -0.07% | 0.53 | 4.08% |
| 2026-03-06 | 13.83 | 14.44 | 13.81 | 14.38 | +3.30% | 0.50 | 3.90% |
| 2026-03-05 | 13.93 | 14.13 | 13.80 | 13.92 | +0.72% | 0.38 | 2.99% |
| 2026-03-04 | 13.55 | 13.87 | 13.52 | 13.82 | +0.58% | 0.51 | 4.04% |
| 2026-03-03 | 14.13 | 14.19 | 13.68 | 13.74 | -2.21% | 0.61 | 4.77% |
| 2026-03-02 | 14.29 | 14.45 | 13.90 | 14.05 | -2.97% | 0.64 | 4.96% |
| 2026-02-27 | 14.76 | 14.76 | 14.18 | 14.48 | -2.16% | 0.96 | 7.29% |
| 2026-02-26 | 14.74 | 14.89 | 14.44 | 14.80 | +1.30% | 0.76 | 5.70% |
| 2026-02-25 | 14.40 | 14.68 | 14.40 | 14.61 | +1.53% | 0.48 | 3.61% |
| 2026-02-24 | 14.19 | 14.51 | 14.10 | 14.39 | +2.20% | 0.52 | 3.97% |