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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.40 | 14.19 | 13.40 | 13.72 | +2.54% | 1.37 | 10.85% |
| 2025-09-15 | 13.18 | 13.76 | 12.93 | 13.38 | +2.06% | 0.70 | 5.80% |
| 2025-09-12 | 13.08 | 13.43 | 12.94 | 13.11 | +0.31% | 0.46 | 3.81% |
| 2025-09-11 | 13.06 | 13.10 | 12.87 | 13.07 | +0.15% | 0.30 | 2.53% |
| 2025-09-10 | 13.15 | 13.15 | 12.91 | 13.05 | +0.08% | 0.25 | 2.12% |
| 2025-09-09 | 13.07 | 13.13 | 12.91 | 13.04 | 0.00% | 0.32 | 2.74% |
| 2025-09-08 | 12.83 | 13.10 | 12.82 | 13.04 | +1.88% | 0.34 | 2.92% |
| 2025-09-05 | 12.77 | 12.83 | 12.52 | 12.80 | +0.95% | 0.37 | 3.20% |
| 2025-09-04 | 12.53 | 12.88 | 12.48 | 12.68 | +1.28% | 0.47 | 4.04% |
| 2025-09-03 | 12.95 | 13.11 | 12.46 | 12.52 | -3.32% | 0.46 | 4.02% |
| 2025-09-02 | 12.98 | 12.99 | 12.62 | 12.95 | 0.00% | 0.50 | 4.31% |
| 2025-09-01 | 12.78 | 13.12 | 12.75 | 12.95 | +1.17% | 0.52 | 4.44% |
| 2025-08-29 | 12.90 | 13.06 | 12.70 | 12.80 | -1.39% | 0.53 | 4.49% |
| 2025-08-28 | 13.31 | 13.53 | 12.59 | 12.98 | -4.98% | 1.29 | 10.83% |
| 2025-08-27 | 14.07 | 14.11 | 13.58 | 13.66 | -2.98% | 0.96 | 7.58% |
| 2025-08-26 | 14.05 | 14.21 | 13.98 | 14.08 | -0.07% | 0.54 | 4.19% |
| 2025-08-25 | 14.11 | 14.21 | 13.98 | 14.09 | +0.07% | 0.72 | 5.59% |
| 2025-08-22 | 14.16 | 14.25 | 13.98 | 14.08 | -0.91% | 0.60 | 4.71% |
| 2025-08-21 | 14.29 | 14.36 | 14.11 | 14.21 | +0.28% | 0.62 | 4.78% |
| 2025-08-20 | 14.25 | 14.25 | 14.01 | 14.17 | -0.56% | 0.55 | 4.30% |