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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.06 | 31.68 | 30.72 | 31.45 | +1.22% | 1.28 | 8.08% |
| 2025-12-16 | 32.01 | 32.26 | 31.00 | 31.07 | -3.87% | 1.66 | 10.46% |
| 2025-12-15 | 31.80 | 32.46 | 31.20 | 32.32 | +1.54% | 2.04 | 12.68% |
| 2025-12-12 | 32.40 | 32.45 | 31.60 | 31.83 | -2.24% | 2.43 | 15.13% |
| 2025-12-11 | 34.50 | 34.59 | 32.45 | 32.56 | -5.73% | 4.72 | 27.99% |
| 2025-12-10 | 33.17 | 37.26 | 33.09 | 34.54 | +3.66% | 5.16 | 29.26% |
| 2025-12-09 | 34.00 | 34.80 | 33.29 | 33.32 | -2.52% | 3.11 | 18.27% |
| 2025-12-08 | 33.51 | 34.38 | 33.51 | 34.18 | +1.61% | 3.56 | 20.67% |
| 2025-12-05 | 32.89 | 34.40 | 31.78 | 33.64 | +2.75% | 3.62 | 21.68% |
| 2025-12-04 | 32.50 | 33.30 | 31.70 | 32.74 | -1.39% | 2.57 | 15.67% |
| 2025-12-03 | 33.54 | 35.18 | 33.03 | 33.20 | -2.41% | 3.89 | 22.64% |
| 2025-12-02 | 32.96 | 34.50 | 32.40 | 34.02 | +2.38% | 3.83 | 22.58% |
| 2025-12-01 | 32.57 | 33.26 | 32.10 | 33.23 | +0.39% | 2.49 | 15.07% |
| 2025-11-28 | 34.50 | 34.55 | 33.00 | 33.10 | -4.69% | 3.55 | 21.11% |
| 2025-11-27 | 33.89 | 35.46 | 32.98 | 34.73 | +1.25% | 4.99 | 28.94% |
| 2025-11-26 | 32.62 | 34.46 | 32.62 | 34.30 | +4.16% | 4.88 | 28.61% |
| 2025-11-25 | 32.96 | 33.31 | 32.28 | 32.93 | -0.09% | 3.27 | 19.70% |
| 2025-11-24 | 31.59 | 32.96 | 31.40 | 32.96 | +4.47% | 3.46 | 21.27% |
| 2025-11-21 | 32.14 | 33.98 | 31.41 | 31.55 | -2.44% | 3.92 | 23.91% |
| 2025-11-20 | 33.18 | 33.60 | 31.78 | 32.34 | -4.88% | 4.17 | 25.49% |