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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.27 | 14.30 | 13.91 | 13.96 | -1.83% | 0.43 | 3.38% |
| 2025-11-18 | 14.43 | 14.43 | 14.10 | 14.22 | -1.18% | 0.43 | 3.35% |
| 2025-11-17 | 14.33 | 14.46 | 14.27 | 14.39 | +0.42% | 0.42 | 3.21% |
| 2025-11-14 | 14.10 | 14.46 | 14.09 | 14.33 | +1.27% | 0.49 | 3.73% |
| 2025-11-13 | 14.19 | 14.24 | 14.05 | 14.15 | -0.14% | 0.43 | 3.30% |
| 2025-11-12 | 14.17 | 14.27 | 14.01 | 14.17 | 0.00% | 0.37 | 2.84% |
| 2025-11-11 | 14.14 | 14.25 | 14.06 | 14.17 | +0.21% | 0.37 | 2.85% |
| 2025-11-10 | 14.41 | 14.48 | 14.05 | 14.14 | -0.42% | 0.60 | 4.61% |
| 2025-11-07 | 13.99 | 14.28 | 13.90 | 14.20 | +1.43% | 0.58 | 4.52% |
| 2025-11-06 | 13.93 | 14.03 | 13.82 | 14.00 | +0.50% | 0.38 | 3.03% |
| 2025-11-05 | 13.84 | 13.95 | 13.71 | 13.93 | +0.36% | 0.40 | 3.19% |
| 2025-11-04 | 13.76 | 13.93 | 13.69 | 13.88 | +0.87% | 0.47 | 3.73% |
| 2025-11-03 | 13.67 | 13.80 | 13.67 | 13.76 | +0.58% | 0.37 | 2.96% |
| 2025-10-31 | 13.44 | 13.74 | 13.42 | 13.68 | +1.86% | 0.45 | 3.66% |
| 2025-10-30 | 13.56 | 13.68 | 13.40 | 13.43 | -0.96% | 0.45 | 3.69% |
| 2025-10-29 | 13.68 | 13.78 | 13.50 | 13.56 | -1.31% | 0.40 | 3.27% |
| 2025-10-28 | 13.77 | 13.83 | 13.65 | 13.74 | +0.15% | 0.36 | 2.85% |
| 2025-10-27 | 13.79 | 13.88 | 13.54 | 13.72 | -0.94% | 0.65 | 5.22% |
| 2025-10-24 | 13.85 | 14.05 | 13.74 | 13.85 | 0.00% | 0.56 | 4.43% |
| 2025-10-23 | 13.78 | 13.88 | 13.62 | 13.85 | +0.29% | 0.52 | 4.11% |