建新股份(300107)股票行情
建新股份(300107)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.15 | 6.98 | -0.18 | -2.51% | 6.90 | 7.19 | 109162 | 7668.73 | 3.14% | 0.00 |
| 2026-03-25 | 7.13 | 7.16 | 0.08 | 1.13% | 7.08 | 7.21 | 117740 | 8425.70 | 3.39% | 0.00 |
| 2026-03-24 | 7.08 | 7.08 | 0.25 | 3.66% | 6.81 | 7.16 | 153905 | 10711.48 | 4.43% | 0.00 |
| 2026-03-23 | 6.95 | 6.83 | -0.26 | -3.67% | 6.77 | 7.17 | 206693 | 14419.05 | 5.95% | 0.00 |
| 2026-03-20 | 7.65 | 7.09 | -0.54 | -7.08% | 7.08 | 7.70 | 206031 | 15056.76 | 5.93% | 0.00 |
| 2026-03-19 | 7.87 | 7.63 | -0.34 | -4.27% | 7.59 | 7.92 | 148656 | 11494.27 | 4.28% | 10.00 |
| 2026-03-18 | 7.87 | 7.97 | 0.10 | 1.27% | 7.76 | 7.97 | 103434 | 8150.21 | 2.98% | 0.00 |
| 2026-03-17 | 8.08 | 7.87 | -0.27 | -3.32% | 7.86 | 8.25 | 171736 | 13740.83 | 4.95% | 0.00 |
| 2026-03-16 | 8.24 | 8.14 | -0.08 | -0.97% | 7.97 | 8.37 | 197962 | 16133.64 | 5.70% | 0.00 |
| 2026-03-13 | 8.23 | 8.22 | -0.06 | -0.72% | 8.18 | 8.50 | 232214 | 19407.53 | 6.69% | 0.00 |
| 2026-03-12 | 8.76 | 8.28 | -0.46 | -5.26% | 8.24 | 8.81 | 325609 | 27241.30 | 9.38% | 0.00 |
| 2026-03-11 | 8.48 | 8.74 | 0.25 | 2.94% | 8.44 | 8.86 | 372366 | 32487.89 | 10.72% | 0.00 |
| 2026-03-10 | 8.52 | 8.49 | -0.03 | -0.35% | 8.43 | 8.64 | 224189 | 19067.07 | 6.46% | 11.00 |
| 2026-03-09 | 8.37 | 8.52 | -0.07 | -0.81% | 8.16 | 8.65 | 289592 | 24288.05 | 8.34% | 10.00 |
| 2026-03-06 | 8.33 | 8.59 | 0.20 | 2.38% | 8.26 | 8.62 | 254575 | 21683.97 | 7.33% | 1.00 |
| 2026-03-05 | 8.80 | 8.39 | -0.25 | -2.89% | 8.36 | 8.88 | 320420 | 27306.72 | 9.23% | 0.00 |
| 2026-03-04 | 8.14 | 8.64 | 0.36 | 4.35% | 8.11 | 9.10 | 468359 | 41047.07 | 13.49% | 12.00 |
| 2026-03-03 | 9.08 | 8.28 | -0.75 | -8.31% | 8.22 | 9.18 | 425832 | 36405.85 | 12.26% | 186.00 |
| 2026-03-02 | 9.45 | 9.03 | -0.42 | -4.44% | 8.89 | 9.70 | 529729 | 48289.64 | 15.26% | 56.00 |
| 2026-02-27 | 9.40 | 9.45 | -0.20 | -2.07% | 9.30 | 9.93 | 695436 | 66290.51 | 20.03% | 0.00 |
| 2026-02-26 | 9.91 | 9.65 | 0.52 | 5.70% | 9.51 | 10.75 | 995164 | 101420.48 | 28.66% | 30.00 |
| 2026-02-25 | 9.00 | 9.13 | 0.27 | 3.05% | 8.87 | 9.47 | 651406 | 59596.91 | 18.76% | 3.00 |
| 2026-02-24 | 9.20 | 8.86 | -0.35 | -3.80% | 8.55 | 9.23 | 609922 | 54019.62 | 17.57% | 21.00 |
| 2026-02-13 | 9.15 | 9.21 | 0.53 | 6.11% | 8.88 | 9.66 | 949125 | 87804.69 | 27.34% | 0.00 |
| 2026-02-12 | 8.09 | 8.68 | 0.72 | 9.05% | 8.08 | 9.13 | 833256 | 71900.63 | 24.00% | 35.00 |
| 2026-02-11 | 7.85 | 7.96 | 0.11 | 1.40% | 7.80 | 8.12 | 267737 | 21442.58 | 7.71% | 0.00 |
| 2026-02-10 | 7.90 | 7.85 | 0.04 | 0.51% | 7.67 | 7.94 | 202653 | 15946.97 | 5.84% | 0.00 |
| 2026-02-09 | 7.60 | 7.81 | 0.30 | 3.99% | 7.51 | 8.12 | 257271 | 20203.88 | 7.41% | 0.00 |
| 2026-02-06 | 7.33 | 7.51 | 0.15 | 2.04% | 7.25 | 7.62 | 158276 | 11887.99 | 4.56% | 0.00 |
| 2026-02-05 | 7.41 | 7.36 | -0.11 | -1.47% | 7.36 | 7.57 | 119285 | 8879.44 | 3.44% | 0.00 |
| 2026-02-04 | 7.57 | 7.47 | -0.07 | -0.93% | 7.43 | 7.77 | 189437 | 14306.92 | 5.46% | 0.00 |
| 2026-02-03 | 7.56 | 7.54 | 0.29 | 4.00% | 7.46 | 7.88 | 224363 | 17020.15 | 6.46% | 0.00 |
| 2026-02-02 | 7.60 | 7.25 | -0.47 | -6.09% | 7.24 | 7.62 | 222015 | 16501.52 | 6.39% | 5.00 |
| 2026-01-30 | 7.45 | 7.72 | 0.19 | 2.52% | 7.38 | 7.79 | 309139 | 23476.24 | 8.90% | 20.00 |
| 2026-01-29 | 7.24 | 7.53 | 0.22 | 3.01% | 7.20 | 7.68 | 280415 | 20953.13 | 8.08% | 0.00 |
| 2026-01-28 | 7.09 | 7.31 | 0.22 | 3.10% | 7.08 | 7.55 | 225913 | 16688.69 | 6.51% | 0.00 |
| 2026-01-27 | 7.22 | 7.09 | -0.26 | -3.54% | 7.01 | 7.22 | 111113 | 7870.39 | 3.20% | 0.00 |
| 2026-01-26 | 7.35 | 7.35 | 0.00 | 0.00% | 7.24 | 7.49 | 117459 | 8623.03 | 3.38% | 0.00 |
| 2026-01-23 | 7.30 | 7.35 | 0.05 | 0.68% | 7.26 | 7.36 | 89906 | 6569.90 | 2.59% | 0.00 |
| 2026-01-22 | 7.30 | 7.30 | -0.05 | -0.68% | 7.25 | 7.36 | 101444 | 7401.80 | 2.92% | 0.00 |
| 2026-01-21 | 7.15 | 7.35 | 0.19 | 2.65% | 7.09 | 7.47 | 190729 | 13940.80 | 5.49% | 0.00 |
| 2026-01-20 | 7.18 | 7.16 | 0.02 | 0.28% | 7.07 | 7.19 | 57102 | 4064.73 | 1.64% | 0.00 |
| 2026-01-19 | 7.07 | 7.14 | 0.07 | 0.99% | 7.00 | 7.15 | 66197 | 4694.29 | 1.91% | 0.00 |
| 2026-01-16 | 7.18 | 7.07 | -0.06 | -0.84% | 7.01 | 7.23 | 72161 | 5104.57 | 2.08% | 0.00 |
| 2026-01-15 | 7.27 | 7.13 | -0.18 | -2.46% | 7.10 | 7.36 | 124671 | 8952.99 | 3.59% | 0.00 |
| 2026-01-14 | 7.07 | 7.31 | 0.27 | 3.84% | 7.04 | 7.42 | 237805 | 17226.35 | 6.85% | 0.00 |
| 2026-01-13 | 7.16 | 7.04 | -0.14 | -1.95% | 7.03 | 7.20 | 101876 | 7228.34 | 2.93% | 0.00 |
| 2026-01-12 | 7.00 | 7.18 | 0.22 | 3.16% | 6.98 | 7.18 | 125304 | 8892.46 | 3.61% | 1.00 |
| 2026-01-09 | 6.89 | 6.96 | 0.06 | 0.87% | 6.84 | 6.96 | 71895 | 4965.97 | 2.07% | 0.00 |
| 2026-01-08 | 6.84 | 6.90 | 0.06 | 0.88% | 6.80 | 6.92 | 47829 | 3290.06 | 1.38% | 0.00 |
| 2026-01-07 | 6.96 | 6.84 | -0.12 | -1.72% | 6.84 | 6.96 | 53115 | 3654.27 | 1.53% | 0.00 |
| 2026-01-06 | 6.89 | 6.96 | 0.05 | 0.72% | 6.89 | 6.96 | 61327 | 4255.03 | 1.77% | 0.00 |
| 2026-01-05 | 6.85 | 6.91 | 0.09 | 1.32% | 6.80 | 6.91 | 42887 | 2950.01 | 1.24% | 0.00 |
| 2025-12-31 | 6.80 | 6.82 | 0.00 | 0.00% | 6.73 | 6.85 | 47193 | 3206.77 | 1.36% | 0.00 |
| 2025-12-30 | 6.87 | 6.82 | -0.08 | -1.16% | 6.80 | 6.90 | 51540 | 3523.78 | 1.48% | 0.00 |
| 2025-12-29 | 7.00 | 6.90 | -0.15 | -2.13% | 6.86 | 7.05 | 89514 | 6188.53 | 2.58% | 0.00 |
| 2025-12-26 | 6.87 | 7.05 | 0.23 | 3.37% | 6.82 | 7.31 | 180736 | 12830.63 | 5.21% | 0.00 |
| 2025-12-25 | 6.79 | 6.82 | 0.03 | 0.44% | 6.77 | 6.85 | 32642 | 2226.25 | 0.94% | 7.00 |
| 2025-12-24 | 6.72 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 28609 | 1937.35 | 0.82% | 0.00 |
| 2025-12-23 | 6.79 | 6.72 | -0.08 | -1.18% | 6.70 | 6.80 | 26313 | 1774.67 | 0.76% | 0.00 |
| 2025-12-22 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.86 | 30832 | 2099.39 | 0.89% | 0.00 |
| 2025-12-19 | 6.68 | 6.80 | 0.09 | 1.34% | 6.68 | 6.82 | 36687 | 2485.48 | 1.06% | 0.00 |
| 2025-12-18 | 6.54 | 6.71 | 0.13 | 1.98% | 6.53 | 6.77 | 52212 | 3496.70 | 1.50% | 0.00 |
| 2025-12-17 | 6.57 | 6.58 | 0.02 | 0.30% | 6.42 | 6.60 | 41660 | 2718.09 | 1.20% | 0.00 |
| 2025-12-16 | 6.71 | 6.56 | -0.12 | -1.80% | 6.53 | 6.71 | 38379 | 2527.77 | 1.11% | 0.00 |
| 2025-12-15 | 6.69 | 6.68 | -0.04 | -0.60% | 6.60 | 6.73 | 35916 | 2397.84 | 1.03% | 0.00 |
| 2025-12-12 | 6.77 | 6.72 | -0.05 | -0.74% | 6.72 | 6.82 | 40886 | 2762.76 | 1.18% | 0.00 |
| 2025-12-11 | 6.91 | 6.77 | -0.11 | -1.60% | 6.77 | 6.92 | 43328 | 2953.87 | 1.25% | 0.00 |
| 2025-12-10 | 6.95 | 6.88 | -0.08 | -1.15% | 6.87 | 6.95 | 29135 | 2009.46 | 0.84% | 0.00 |
| 2025-12-09 | 6.90 | 6.96 | 0.04 | 0.58% | 6.88 | 6.99 | 39183 | 2719.74 | 1.13% | 0.00 |
| 2025-12-08 | 6.95 | 6.92 | 0.00 | 0.00% | 6.91 | 7.00 | 33812 | 2351.63 | 0.97% | 0.00 |
| 2025-12-05 | 6.81 | 6.92 | 0.08 | 1.17% | 6.79 | 6.93 | 36599 | 2511.86 | 1.05% | 0.00 |
| 2025-12-04 | 6.93 | 6.84 | -0.11 | -1.58% | 6.82 | 6.97 | 48997 | 3364.12 | 1.41% | 0.00 |
| 2025-12-03 | 7.06 | 6.95 | -0.08 | -1.14% | 6.90 | 7.06 | 37801 | 2627.90 | 1.09% | 0.00 |
| 2025-12-02 | 7.03 | 7.03 | -0.02 | -0.28% | 6.99 | 7.07 | 32488 | 2284.85 | 0.94% | 0.00 |
| 2025-12-01 | 7.00 | 7.05 | 0.05 | 0.71% | 6.98 | 7.09 | 38399 | 2708.37 | 1.11% | 0.00 |
| 2025-11-28 | 6.96 | 7.00 | 0.03 | 0.43% | 6.91 | 7.01 | 30241 | 2105.58 | 0.87% | 0.00 |
| 2025-11-27 | 6.89 | 6.97 | 0.08 | 1.16% | 6.89 | 7.02 | 45724 | 3188.20 | 1.32% | 0.00 |
| 2025-11-26 | 7.08 | 6.89 | -0.15 | -2.13% | 6.89 | 7.08 | 55527 | 3867.11 | 1.60% | 0.00 |
| 2025-11-25 | 7.06 | 7.04 | 0.00 | 0.00% | 7.03 | 7.11 | 42289 | 2989.23 | 1.22% | 0.00 |
深证大盘股票行情在线 K线走势图
建新股份(300107)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
