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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.62 | 13.85 | 13.62 | 13.81 | +1.32% | 0.70 | 5.57% |
| 2025-10-21 | 13.34 | 13.65 | 13.32 | 13.63 | +2.02% | 0.51 | 4.13% |
| 2025-10-20 | 13.15 | 13.36 | 13.15 | 13.36 | +1.83% | 0.41 | 3.38% |
| 2025-10-17 | 13.16 | 13.37 | 13.02 | 13.12 | -0.08% | 0.51 | 4.21% |
| 2025-10-16 | 13.42 | 13.47 | 13.10 | 13.13 | -2.23% | 0.44 | 3.62% |
| 2025-10-15 | 13.23 | 13.53 | 13.19 | 13.43 | +1.59% | 0.55 | 4.46% |
| 2025-10-14 | 13.35 | 13.43 | 13.17 | 13.22 | -0.68% | 0.46 | 3.77% |
| 2025-10-13 | 12.89 | 13.36 | 12.60 | 13.31 | +0.99% | 0.66 | 5.49% |
| 2025-10-10 | 12.91 | 13.30 | 12.87 | 13.18 | +2.09% | 0.57 | 4.74% |
| 2025-10-09 | 13.08 | 13.18 | 12.88 | 12.91 | -1.00% | 0.48 | 4.01% |
| 2025-09-30 | 13.12 | 13.19 | 13.00 | 13.04 | -0.31% | 0.43 | 3.61% |
| 2025-09-29 | 12.98 | 13.14 | 12.68 | 13.08 | +1.24% | 0.41 | 3.49% |
| 2025-09-26 | 12.80 | 13.10 | 12.76 | 12.92 | +0.08% | 0.39 | 3.27% |
| 2025-09-25 | 13.28 | 13.29 | 12.90 | 12.91 | -2.71% | 0.52 | 4.33% |
| 2025-09-24 | 12.89 | 13.33 | 12.89 | 13.27 | +1.84% | 0.55 | 4.57% |
| 2025-09-23 | 12.85 | 13.12 | 12.40 | 13.03 | +1.09% | 0.67 | 5.78% |
| 2025-09-22 | 12.95 | 13.00 | 12.72 | 12.89 | -0.54% | 0.35 | 2.98% |
| 2025-09-19 | 13.30 | 13.39 | 12.92 | 12.96 | -2.92% | 0.60 | 5.07% |
| 2025-09-18 | 13.71 | 13.79 | 13.25 | 13.35 | -3.96% | 1.08 | 8.79% |
| 2025-09-17 | 13.62 | 14.10 | 13.33 | 13.90 | +1.31% | 1.45 | 11.63% |