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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.38 | 28.29 | 26.90 | 27.30 | -1.55% | 1.08 | 7.77% |
| 2026-03-20 | 28.91 | 29.76 | 27.33 | 27.73 | -4.08% | 1.17 | 8.13% |
| 2026-03-19 | 29.41 | 30.19 | 28.83 | 28.91 | -3.02% | 1.38 | 9.31% |
| 2026-03-18 | 30.20 | 30.72 | 29.40 | 29.81 | -3.37% | 2.05 | 13.55% |
| 2026-03-17 | 29.73 | 31.58 | 29.34 | 30.85 | +2.90% | 3.19 | 20.74% |
| 2026-03-16 | 28.90 | 30.00 | 28.75 | 29.98 | +3.20% | 1.79 | 12.04% |
| 2026-03-13 | 28.29 | 29.23 | 28.29 | 29.05 | +1.93% | 1.18 | 8.06% |
| 2026-03-12 | 28.20 | 28.65 | 27.91 | 28.50 | +1.24% | 0.89 | 6.22% |
| 2026-03-11 | 28.33 | 28.35 | 27.93 | 28.15 | -0.04% | 0.48 | 3.38% |
| 2026-03-10 | 28.00 | 28.28 | 27.86 | 28.16 | +1.11% | 0.42 | 2.93% |
| 2026-03-09 | 27.65 | 27.96 | 27.55 | 27.85 | -0.32% | 0.48 | 3.40% |
| 2026-03-06 | 27.23 | 27.99 | 27.23 | 27.94 | +1.97% | 0.55 | 3.96% |
| 2026-03-05 | 27.68 | 27.77 | 27.29 | 27.40 | -0.22% | 0.46 | 3.28% |
| 2026-03-04 | 27.19 | 27.46 | 27.00 | 27.46 | +0.77% | 0.48 | 3.53% |
| 2026-03-03 | 28.06 | 28.25 | 27.25 | 27.25 | -2.92% | 0.67 | 4.83% |
| 2026-03-02 | 28.54 | 28.68 | 27.76 | 28.07 | -3.17% | 0.81 | 5.69% |
| 2026-02-27 | 29.07 | 29.10 | 28.83 | 28.99 | +0.10% | 0.46 | 3.16% |
| 2026-02-26 | 28.90 | 29.06 | 28.75 | 28.96 | -0.10% | 0.50 | 3.40% |
| 2026-02-25 | 28.86 | 29.11 | 28.80 | 28.99 | +0.49% | 0.52 | 3.53% |
| 2026-02-24 | 28.67 | 28.98 | 28.55 | 28.85 | +1.66% | 0.49 | 3.36% |