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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.97 | 35.76 | 32.60 | 34.00 | +3.19% | 6.20 | 35.85% |
| 2025-11-18 | 34.35 | 34.72 | 32.72 | 32.95 | -5.21% | 3.63 | 21.62% |
| 2025-11-17 | 36.87 | 37.20 | 34.42 | 34.76 | -3.44% | 4.81 | 27.24% |
| 2025-11-14 | 37.29 | 40.48 | 36.00 | 36.00 | -3.33% | 8.88 | 46.67% |
| 2025-11-13 | 35.10 | 37.85 | 35.10 | 37.24 | +2.08% | 9.43 | 51.30% |
| 2025-11-12 | 31.90 | 38.16 | 31.90 | 36.48 | +14.64% | 10.36 | 57.61% |
| 2025-11-11 | 31.03 | 32.01 | 30.72 | 31.82 | +2.68% | 3.12 | 19.65% |
| 2025-11-10 | 31.18 | 31.48 | 30.68 | 30.99 | -0.74% | 2.44 | 15.62% |
| 2025-11-07 | 32.66 | 32.77 | 30.93 | 31.22 | -4.23% | 3.48 | 22.00% |
| 2025-11-06 | 33.55 | 33.88 | 32.34 | 32.60 | -3.55% | 3.80 | 23.00% |
| 2025-11-05 | 34.33 | 35.50 | 33.65 | 33.80 | -4.57% | 5.08 | 29.41% |
| 2025-11-04 | 33.66 | 36.58 | 33.31 | 35.42 | +5.20% | 6.46 | 36.94% |
| 2025-11-03 | 32.39 | 33.93 | 32.00 | 33.67 | +3.98% | 4.76 | 28.42% |
| 2025-10-31 | 34.90 | 35.00 | 32.10 | 32.38 | -8.09% | 5.98 | 36.07% |
| 2025-10-30 | 33.70 | 36.97 | 33.62 | 35.23 | +2.35% | 6.87 | 38.54% |
| 2025-10-29 | 33.28 | 36.00 | 33.28 | 34.42 | -0.84% | 6.36 | 36.21% |
| 2025-10-28 | 38.00 | 38.46 | 34.65 | 34.71 | -11.66% | 8.86 | 48.21% |
| 2025-10-27 | 34.21 | 39.98 | 33.91 | 39.29 | +10.18% | 11.42 | 62.54% |
| 2025-10-24 | 37.80 | 40.80 | 35.38 | 35.66 | -4.14% | 12.89 | 67.68% |
| 2025-10-23 | 30.92 | 37.20 | 30.92 | 37.20 | +20.00% | 10.46 | 59.71% |