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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.87 | 28.90 | 28.38 | 28.38 | -1.15% | 0.50 | 3.48% |
| 2026-02-12 | 29.20 | 29.20 | 28.62 | 28.71 | -1.37% | 0.66 | 4.54% |
| 2026-02-11 | 29.40 | 29.42 | 29.03 | 29.11 | -1.02% | 0.47 | 3.15% |
| 2026-02-10 | 29.33 | 29.65 | 29.22 | 29.41 | +0.14% | 0.48 | 3.24% |
| 2026-02-09 | 29.60 | 29.60 | 29.29 | 29.37 | +0.20% | 0.68 | 4.56% |
| 2026-02-06 | 29.12 | 29.63 | 29.12 | 29.31 | -0.14% | 0.52 | 3.48% |
| 2026-02-05 | 29.81 | 29.81 | 29.35 | 29.35 | -1.58% | 0.56 | 3.73% |
| 2026-02-04 | 29.54 | 29.90 | 29.39 | 29.82 | +0.91% | 0.62 | 4.16% |
| 2026-02-03 | 29.33 | 29.75 | 29.22 | 29.55 | +1.34% | 0.59 | 4.00% |
| 2026-02-02 | 29.58 | 29.94 | 29.10 | 29.16 | -1.42% | 0.59 | 3.93% |
| 2026-01-30 | 29.92 | 30.12 | 29.38 | 29.58 | -1.56% | 0.73 | 4.88% |
| 2026-01-29 | 30.01 | 30.34 | 29.60 | 30.05 | -0.13% | 0.76 | 5.02% |
| 2026-01-28 | 30.72 | 31.05 | 30.03 | 30.09 | -2.56% | 1.23 | 8.04% |
| 2026-01-27 | 31.69 | 31.69 | 30.43 | 30.88 | -2.56% | 1.54 | 9.93% |
| 2026-01-26 | 31.18 | 31.83 | 30.93 | 31.69 | +1.64% | 2.18 | 13.77% |
| 2026-01-23 | 31.05 | 31.45 | 30.91 | 31.18 | +1.56% | 1.55 | 9.85% |
| 2026-01-22 | 30.90 | 31.00 | 30.53 | 30.70 | -1.03% | 0.93 | 6.03% |
| 2026-01-21 | 30.30 | 31.30 | 30.18 | 31.02 | +1.54% | 1.40 | 9.03% |
| 2026-01-20 | 31.20 | 31.35 | 30.29 | 30.55 | -2.02% | 1.53 | 9.90% |
| 2026-01-19 | 31.58 | 31.70 | 31.06 | 31.18 | -1.52% | 1.54 | 9.72% |