建发致新 sz.301584
24.27
+0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.26 | 24.50 | 24.03 | 24.27 | +0.08% | 0.41 | 3.11% |
| 2026-05-21 | 24.63 | 25.12 | 24.21 | 24.25 | -1.54% | 0.57 | 4.30% |
| 2026-05-20 | 25.21 | 25.46 | 24.57 | 24.63 | -3.03% | 0.65 | 4.85% |
| 2026-05-19 | 25.25 | 25.65 | 25.16 | 25.40 | +0.08% | 0.45 | 3.29% |
| 2026-05-18 | 25.60 | 25.61 | 25.08 | 25.38 | -1.36% | 0.54 | 4.01% |
| 2026-05-15 | 25.55 | 26.25 | 25.30 | 25.73 | +0.70% | 0.58 | 4.17% |
| 2026-05-14 | 26.42 | 26.52 | 25.55 | 25.55 | -3.26% | 0.73 | 5.23% |
| 2026-05-13 | 26.69 | 26.70 | 26.19 | 26.41 | -0.11% | 0.53 | 3.75% |
| 2026-05-12 | 27.09 | 27.15 | 26.30 | 26.44 | -2.62% | 0.81 | 5.68% |
| 2026-05-11 | 26.93 | 27.32 | 26.52 | 27.15 | +1.16% | 0.98 | 6.78% |
| 2026-05-08 | 26.51 | 26.90 | 26.35 | 26.84 | +1.28% | 0.69 | 4.81% |
| 2026-05-07 | 26.53 | 26.80 | 26.44 | 26.50 | -0.41% | 0.56 | 3.93% |
| 2026-05-06 | 26.35 | 26.75 | 26.35 | 26.61 | +1.37% | 0.61 | 4.29% |
| 2026-04-30 | 26.10 | 26.42 | 26.10 | 26.25 | 0.00% | 0.44 | 3.12% |
| 2026-04-29 | 26.00 | 26.44 | 25.59 | 26.25 | +0.73% | 0.49 | 3.51% |
| 2026-04-28 | 26.68 | 27.10 | 26.00 | 26.06 | -2.29% | 0.76 | 5.36% |
| 2026-04-27 | 26.76 | 26.76 | 26.30 | 26.67 | +0.07% | 0.46 | 3.24% |
| 2026-04-24 | 26.93 | 26.95 | 26.40 | 26.65 | -1.73% | 0.83 | 5.81% |
| 2026-04-23 | 27.38 | 27.80 | 26.93 | 27.12 | -0.91% | 0.71 | 4.86% |
| 2026-04-22 | 27.52 | 27.77 | 26.90 | 27.37 | -0.58% | 0.82 | 5.60% |