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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.06 | 13.17 | 12.95 | 13.08 | -0.08% | 0.28 | 2.34% |
| 2026-01-15 | 13.05 | 13.17 | 13.00 | 13.09 | -0.08% | 0.24 | 2.02% |
| 2026-01-14 | 13.03 | 13.26 | 12.87 | 13.10 | +0.54% | 0.48 | 4.00% |
| 2026-01-13 | 13.09 | 13.27 | 12.94 | 13.03 | +0.39% | 0.45 | 3.81% |
| 2026-01-12 | 12.95 | 13.10 | 12.79 | 12.98 | +1.25% | 0.34 | 2.88% |
| 2026-01-09 | 12.68 | 12.85 | 12.65 | 12.82 | +1.10% | 0.39 | 3.39% |
| 2026-01-08 | 12.46 | 12.76 | 12.36 | 12.68 | +1.77% | 0.38 | 3.29% |
| 2026-01-07 | 12.65 | 12.65 | 12.42 | 12.46 | -1.27% | 0.30 | 2.66% |
| 2026-01-06 | 12.60 | 12.77 | 12.55 | 12.62 | +0.16% | 0.39 | 3.39% |
| 2026-01-05 | 12.50 | 12.68 | 12.40 | 12.60 | +1.53% | 0.38 | 3.27% |
| 2025-12-31 | 12.46 | 12.50 | 12.30 | 12.41 | 0.00% | 0.34 | 2.98% |
| 2025-12-30 | 12.50 | 12.54 | 12.32 | 12.41 | -0.88% | 0.27 | 2.38% |
| 2025-12-29 | 12.44 | 12.57 | 12.35 | 12.52 | +0.64% | 0.23 | 2.03% |
| 2025-12-26 | 12.57 | 12.65 | 12.43 | 12.44 | -0.80% | 0.29 | 2.55% |
| 2025-12-25 | 12.59 | 12.60 | 12.45 | 12.54 | +0.32% | 0.25 | 2.15% |
| 2025-12-24 | 12.41 | 12.62 | 12.33 | 12.50 | +0.89% | 0.31 | 2.75% |
| 2025-12-23 | 12.50 | 12.60 | 12.31 | 12.39 | -0.88% | 0.25 | 2.19% |
| 2025-12-22 | 12.62 | 12.72 | 12.47 | 12.50 | -0.95% | 0.28 | 2.44% |
| 2025-12-19 | 12.34 | 12.64 | 12.34 | 12.62 | +2.60% | 0.31 | 2.70% |
| 2025-12-18 | 12.10 | 12.42 | 12.05 | 12.30 | +1.23% | 0.31 | 2.80% |