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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.48 | 31.94 | 31.28 | 31.66 | +0.60% | 1.63 | 10.22% |
| 2026-01-15 | 31.65 | 32.59 | 31.25 | 31.47 | -1.63% | 2.25 | 14.00% |
| 2026-01-14 | 32.31 | 32.87 | 31.57 | 31.99 | -2.32% | 3.38 | 20.80% |
| 2026-01-13 | 31.13 | 33.64 | 30.79 | 32.75 | +5.58% | 5.08 | 31.17% |
| 2026-01-12 | 30.96 | 31.10 | 30.57 | 31.02 | 0.00% | 1.81 | 11.62% |
| 2026-01-09 | 30.40 | 31.30 | 30.35 | 31.02 | +1.77% | 1.78 | 11.47% |
| 2026-01-08 | 30.30 | 30.68 | 30.09 | 30.48 | +0.73% | 1.23 | 8.03% |
| 2026-01-07 | 30.10 | 30.39 | 29.88 | 30.26 | +0.36% | 1.07 | 7.02% |
| 2026-01-06 | 29.92 | 30.49 | 29.88 | 30.15 | +0.07% | 1.18 | 7.77% |
| 2026-01-05 | 29.01 | 30.19 | 29.01 | 30.13 | +3.11% | 1.26 | 8.35% |
| 2025-12-31 | 30.47 | 30.66 | 29.18 | 29.22 | -4.01% | 1.41 | 9.49% |
| 2025-12-30 | 31.00 | 31.03 | 30.44 | 30.44 | -2.56% | 1.21 | 7.85% |
| 2025-12-29 | 30.92 | 31.43 | 30.78 | 31.24 | +0.35% | 1.25 | 7.96% |
| 2025-12-26 | 31.66 | 31.74 | 31.10 | 31.13 | -1.39% | 1.58 | 10.00% |
| 2025-12-25 | 31.82 | 31.94 | 31.47 | 31.57 | -0.79% | 1.46 | 9.19% |
| 2025-12-24 | 31.94 | 32.03 | 31.37 | 31.82 | -1.09% | 1.92 | 11.98% |
| 2025-12-23 | 32.19 | 32.80 | 31.83 | 32.17 | -0.53% | 2.05 | 12.62% |
| 2025-12-22 | 32.00 | 32.36 | 31.86 | 32.34 | +0.09% | 1.53 | 9.45% |
| 2025-12-19 | 32.09 | 32.57 | 31.88 | 32.31 | -1.64% | 2.17 | 13.37% |
| 2025-12-18 | 31.81 | 33.20 | 31.81 | 32.85 | +4.45% | 3.33 | 20.23% |