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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.17 | 28.31 | 27.46 | 27.53 | -2.17% | 1.03 | 6.89% |
| 2026-04-20 | 27.95 | 28.19 | 27.62 | 28.14 | +0.54% | 0.98 | 6.57% |
| 2026-04-17 | 28.02 | 28.26 | 27.82 | 27.99 | -1.03% | 0.92 | 6.11% |
| 2026-04-16 | 28.45 | 28.50 | 27.76 | 28.28 | -2.58% | 2.22 | 14.67% |
| 2026-04-15 | 27.26 | 29.03 | 27.06 | 29.03 | +6.73% | 2.86 | 18.78% |
| 2026-04-14 | 27.20 | 27.25 | 26.78 | 27.20 | +0.93% | 0.64 | 4.40% |
| 2026-04-13 | 27.47 | 27.70 | 26.77 | 26.95 | -1.86% | 0.86 | 5.92% |
| 2026-04-10 | 27.40 | 27.84 | 27.30 | 27.46 | +0.92% | 0.87 | 5.88% |
| 2026-04-09 | 28.01 | 28.05 | 27.15 | 27.21 | -3.44% | 1.34 | 9.07% |
| 2026-04-08 | 28.02 | 28.50 | 27.78 | 28.18 | +0.75% | 1.78 | 11.83% |
| 2026-04-07 | 28.26 | 28.58 | 27.38 | 27.97 | -2.03% | 1.53 | 10.19% |
| 2026-04-03 | 27.27 | 29.20 | 27.19 | 28.55 | +0.81% | 2.30 | 15.12% |
| 2026-04-02 | 27.10 | 29.56 | 26.92 | 28.32 | +4.42% | 2.55 | 16.84% |
| 2026-04-01 | 27.00 | 27.23 | 26.51 | 27.12 | 0.00% | 1.24 | 8.61% |
| 2026-03-31 | 26.32 | 28.20 | 26.00 | 27.12 | +3.39% | 1.81 | 12.26% |
| 2026-03-30 | 25.77 | 26.45 | 25.58 | 26.23 | +0.23% | 0.66 | 4.74% |
| 2026-03-27 | 25.01 | 26.24 | 24.99 | 26.17 | +1.51% | 0.78 | 5.64% |
| 2026-03-26 | 27.03 | 27.03 | 25.71 | 25.78 | -5.67% | 1.42 | 10.05% |
| 2026-03-25 | 27.49 | 28.04 | 27.00 | 27.33 | -1.97% | 1.76 | 11.95% |
| 2026-03-24 | 27.70 | 28.50 | 27.28 | 27.88 | +2.12% | 1.04 | 7.42% |