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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.53 | 32.88 | 28.53 | 31.00 | +7.19% | 7.34 | 47.21% |
| 2025-10-21 | 28.60 | 29.25 | 27.93 | 28.92 | -1.30% | 3.81 | 26.36% |
| 2025-10-20 | 28.11 | 29.58 | 27.58 | 29.30 | +4.46% | 5.34 | 36.97% |
| 2025-10-17 | 26.55 | 28.99 | 26.50 | 28.05 | +4.20% | 5.47 | 38.49% |
| 2025-10-16 | 26.48 | 27.50 | 26.26 | 26.92 | +1.24% | 2.62 | 19.25% |
| 2025-10-15 | 27.01 | 27.19 | 26.07 | 26.59 | -1.30% | 2.32 | 17.32% |
| 2025-10-14 | 26.60 | 27.34 | 26.60 | 26.94 | +1.01% | 2.73 | 20.12% |
| 2025-10-13 | 26.34 | 27.26 | 26.34 | 26.67 | -1.30% | 2.76 | 20.40% |
| 2025-10-10 | 26.92 | 27.81 | 26.70 | 27.02 | -4.01% | 4.16 | 30.48% |
| 2025-10-09 | 28.74 | 30.18 | 27.17 | 28.15 | -2.90% | 6.15 | 43.05% |
| 2025-09-30 | 32.10 | 33.36 | 28.95 | 28.99 | -15.04% | 8.17 | 52.49% |
| 2025-09-29 | 28.51 | 35.79 | 28.01 | 34.12 | +13.73% | 9.69 | 61.32% |
| 2025-09-26 | 33.27 | 34.99 | 29.91 | 30.00 | -17.94% | 10.27 | 62.67% |
| 2025-09-25 | 36.00 | 46.20 | 31.70 | 36.56 | +418.58% | 14.77 | 83.19% |