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 |
|---|
| 2025-08-01 | 7.84 | 7.92 | 0.05 | 0.64% | 7.82 | 7.96 | 58616 | 4631.51 | 1.69% | 0.00 |
| 2025-07-31 | 7.96 | 7.87 | -0.10 | -1.25% | 7.85 | 8.00 | 79924 | 6330.76 | 2.30% | 0.00 |
| 2025-07-30 | 8.02 | 7.97 | -0.10 | -1.24% | 7.88 | 8.04 | 85322 | 6795.19 | 2.46% | 0.00 |
| 2025-07-29 | 7.99 | 8.07 | 0.05 | 0.62% | 7.92 | 8.13 | 116749 | 9377.80 | 3.36% | 20.00 |
| 2025-07-28 | 7.98 | 8.02 | 0.03 | 0.38% | 7.97 | 8.04 | 64789 | 5183.58 | 1.87% | 0.00 |
| 2025-07-25 | 8.06 | 7.99 | -0.06 | -0.75% | 7.97 | 8.07 | 67388 | 5394.93 | 1.94% | 0.00 |
| 2025-07-24 | 7.99 | 8.05 | 0.05 | 0.63% | 7.97 | 8.07 | 88881 | 7132.69 | 2.56% | 12.00 |
| 2025-07-23 | 8.13 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 111285 | 8949.41 | 3.21% | 0.00 |
| 2025-07-22 | 8.17 | 8.13 | -0.04 | -0.49% | 8.07 | 8.25 | 166613 | 13571.92 | 4.80% | 0.00 |
| 2025-07-21 | 7.97 | 8.17 | 0.22 | 2.77% | 7.91 | 8.25 | 223729 | 18114.55 | 6.44% | 0.00 |
| 2025-07-18 | 7.90 | 7.95 | -0.03 | -0.38% | 7.89 | 8.03 | 145459 | 11563.82 | 4.19% | 0.00 |
| 2025-07-17 | 7.71 | 7.98 | 0.35 | 4.59% | 7.66 | 8.48 | 271465 | 21818.93 | 7.82% | 6.00 |
| 2025-07-16 | 7.61 | 7.63 | 0.03 | 0.39% | 7.56 | 7.65 | 42651 | 3249.86 | 1.23% | 0.00 |
| 2025-07-15 | 7.72 | 7.60 | -0.12 | -1.55% | 7.48 | 7.74 | 76205 | 5775.82 | 2.19% | 0.00 |
| 2025-07-14 | 7.73 | 7.72 | 0.00 | 0.00% | 7.67 | 7.78 | 55216 | 4258.31 | 1.59% | 0.00 |
| 2025-07-11 | 7.70 | 7.72 | -0.01 | -0.13% | 7.63 | 7.76 | 73256 | 5635.76 | 2.11% | 15.00 |
| 2025-07-10 | 7.76 | 7.73 | -0.05 | -0.64% | 7.68 | 7.81 | 85803 | 6630.10 | 2.47% | 0.00 |
| 2025-07-09 | 7.87 | 7.78 | -0.10 | -1.27% | 7.77 | 7.96 | 106400 | 8333.92 | 3.06% | 0.00 |
| 2025-07-08 | 7.82 | 7.88 | 0.05 | 0.64% | 7.77 | 7.89 | 114245 | 8976.49 | 3.29% | 5.00 |
| 2025-07-07 | 7.89 | 7.83 | -0.30 | -3.69% | 7.79 | 7.92 | 187328 | 14667.97 | 5.40% | 0.00 |
| 2025-07-04 | 8.49 | 8.13 | 0.07 | 0.87% | 8.03 | 8.49 | 333235 | 27294.24 | 9.60% | 0.00 |
| 2025-07-03 | 7.95 | 8.06 | 0.10 | 1.26% | 7.92 | 8.14 | 138682 | 11144.76 | 3.99% | 0.00 |
| 2025-07-02 | 7.95 | 7.96 | 0.01 | 0.13% | 7.86 | 8.10 | 116470 | 9294.01 | 3.35% | 0.00 |
| 2025-07-01 | 8.01 | 7.95 | -0.06 | -0.75% | 7.89 | 8.04 | 75675 | 6018.39 | 2.18% | 0.00 |
| 2025-06-30 | 7.95 | 8.01 | 0.12 | 1.52% | 7.89 | 8.05 | 98075 | 7828.96 | 2.82% | 0.00 |
| 2025-06-27 | 7.95 | 7.89 | -0.07 | -0.88% | 7.89 | 8.04 | 92443 | 7345.17 | 2.66% | 0.00 |
| 2025-06-26 | 7.91 | 7.96 | -0.02 | -0.25% | 7.91 | 8.20 | 157758 | 12695.83 | 4.54% | 0.00 |
| 2025-06-25 | 7.99 | 7.98 | 0.03 | 0.38% | 7.85 | 8.03 | 176698 | 14006.42 | 5.09% | 0.00 |
| 2025-06-24 | 8.01 | 7.95 | 0.05 | 0.63% | 7.75 | 8.05 | 282296 | 22251.69 | 8.13% | 0.00 |
| 2025-06-23 | 7.10 | 7.90 | 0.73 | 10.18% | 7.10 | 8.35 | 408369 | 32286.24 | 11.76% | 5.00 |
| 2025-06-20 | 7.22 | 7.17 | -0.05 | -0.69% | 7.17 | 7.32 | 46171 | 3334.03 | 1.33% | 0.00 |
| 2025-06-19 | 7.38 | 7.22 | -0.21 | -2.83% | 7.19 | 7.43 | 69060 | 5031.13 | 1.99% | 0.00 |
| 2025-06-18 | 7.40 | 7.43 | -0.04 | -0.54% | 7.37 | 7.46 | 42156 | 3125.31 | 1.21% | 0.00 |
| 2025-06-17 | 7.48 | 7.47 | 0.00 | 0.00% | 7.40 | 7.53 | 58380 | 4347.04 | 1.68% | 0.00 |
| 2025-06-16 | 7.40 | 7.47 | 0.04 | 0.54% | 7.36 | 7.52 | 41461 | 3100.12 | 1.19% | 0.00 |
| 2025-06-13 | 7.65 | 7.43 | -0.23 | -3.00% | 7.42 | 7.65 | 82705 | 6204.63 | 2.38% | 0.00 |
| 2025-06-12 | 7.65 | 7.66 | -0.03 | -0.39% | 7.60 | 7.68 | 54015 | 4127.18 | 1.56% | 0.00 |
| 2025-06-11 | 7.72 | 7.69 | -0.01 | -0.13% | 7.68 | 7.80 | 63240 | 4878.22 | 1.82% | 0.00 |
| 2025-06-10 | 7.83 | 7.70 | -0.11 | -1.41% | 7.62 | 7.88 | 99686 | 7718.40 | 2.87% | 0.00 |
| 2025-06-09 | 7.62 | 7.81 | 0.22 | 2.90% | 7.60 | 7.85 | 125452 | 9722.33 | 3.61% | 0.00 |
| 2025-06-06 | 7.64 | 7.59 | -0.10 | -1.30% | 7.56 | 7.72 | 70076 | 5336.55 | 2.02% | 0.00 |
| 2025-06-05 | 7.69 | 7.69 | -0.01 | -0.13% | 7.56 | 7.73 | 76867 | 5871.30 | 2.21% | 0.00 |
| 2025-06-04 | 7.78 | 7.70 | -0.03 | -0.39% | 7.68 | 7.91 | 88677 | 6867.03 | 2.55% | 19.00 |
| 2025-06-03 | 7.74 | 7.73 | -0.16 | -2.03% | 7.71 | 7.89 | 130288 | 10136.42 | 3.75% | 0.00 |
| 2025-05-30 | 7.81 | 7.89 | 0.01 | 0.13% | 7.65 | 8.16 | 212612 | 16786.15 | 6.12% | 0.00 |
| 2025-05-29 | 7.64 | 7.88 | 0.24 | 3.14% | 7.64 | 7.88 | 77687 | 6062.87 | 2.24% | 0.00 |
| 2025-05-28 | 7.74 | 7.66 | -0.12 | -1.54% | 7.64 | 7.89 | 55637 | 4294.07 | 1.60% | 0.00 |
| 2025-05-27 | 7.76 | 7.78 | -0.01 | -0.13% | 7.63 | 7.82 | 62815 | 4851.40 | 1.81% | 0.00 |
| 2025-05-26 | 7.67 | 7.79 | 0.07 | 0.91% | 7.62 | 7.82 | 59641 | 4628.27 | 1.72% | 0.00 |
| 2025-05-23 | 7.75 | 7.72 | -0.05 | -0.64% | 7.71 | 7.90 | 64879 | 5071.75 | 1.87% | 0.00 |
| 2025-05-22 | 7.86 | 7.77 | -0.16 | -2.02% | 7.77 | 7.99 | 53104 | 4168.75 | 1.53% | 0.00 |
| 2025-05-21 | 8.09 | 7.93 | -0.16 | -1.98% | 7.91 | 8.09 | 64292 | 5122.73 | 1.85% | 0.00 |
| 2025-05-20 | 8.05 | 8.09 | 0.01 | 0.12% | 8.02 | 8.15 | 55183 | 4460.11 | 1.59% | 0.00 |
| 2025-05-19 | 8.02 | 8.08 | 0.04 | 0.50% | 7.93 | 8.10 | 53654 | 4309.51 | 1.55% | 0.00 |
| 2025-05-16 | 7.93 | 8.04 | 0.03 | 0.37% | 7.93 | 8.12 | 59616 | 4806.11 | 1.72% | 0.00 |
| 2025-05-15 | 8.10 | 8.01 | -0.09 | -1.11% | 7.99 | 8.15 | 59395 | 4777.14 | 1.71% | 0.00 |
| 2025-05-14 | 8.17 | 8.10 | -0.02 | -0.25% | 8.07 | 8.21 | 71525 | 5808.03 | 2.06% | 0.00 |
| 2025-05-13 | 8.27 | 8.12 | -0.08 | -0.98% | 8.09 | 8.30 | 88487 | 7233.30 | 2.55% | 0.00 |
| 2025-05-12 | 8.11 | 8.20 | 0.16 | 1.99% | 8.07 | 8.22 | 88309 | 7222.19 | 2.54% | 0.00 |
| 2025-05-09 | 8.17 | 8.04 | -0.16 | -1.95% | 8.01 | 8.21 | 85122 | 6874.12 | 2.45% | 0.00 |
| 2025-05-08 | 8.03 | 8.20 | 0.10 | 1.23% | 8.01 | 8.27 | 121666 | 9938.81 | 3.51% | 0.00 |
| 2025-05-07 | 8.16 | 8.10 | 0.06 | 0.75% | 8.00 | 8.43 | 164577 | 13430.17 | 4.74% | 0.00 |
| 2025-05-06 | 7.81 | 8.04 | 0.28 | 3.61% | 7.75 | 8.06 | 166643 | 13306.31 | 4.80% | 0.00 |
| 2025-04-30 | 8.10 | 7.76 | 0.01 | 0.13% | 7.71 | 8.18 | 160318 | 12506.15 | 4.62% | 0.00 |
| 2025-04-29 | 7.41 | 7.75 | 0.31 | 4.17% | 7.41 | 8.38 | 234041 | 18512.37 | 6.74% | 0.00 |
| 2025-04-28 | 7.55 | 7.44 | -0.26 | -3.38% | 7.33 | 7.57 | 91284 | 6784.92 | 2.63% | 0.00 |
| 2025-04-25 | 7.72 | 7.70 | -0.02 | -0.26% | 7.68 | 7.88 | 95737 | 7426.31 | 2.76% | 0.00 |
| 2025-04-24 | 7.88 | 7.72 | -0.20 | -2.53% | 7.64 | 7.92 | 140466 | 10893.31 | 4.05% | 0.00 |
| 2025-04-23 | 7.74 | 7.92 | 0.23 | 2.99% | 7.70 | 8.06 | 151948 | 11974.46 | 4.38% | 0.00 |
| 2025-04-22 | 7.74 | 7.69 | -0.05 | -0.65% | 7.62 | 7.75 | 57367 | 4408.37 | 1.65% | 0.00 |
| 2025-04-21 | 7.60 | 7.74 | 0.17 | 2.25% | 7.57 | 7.75 | 66447 | 5123.51 | 1.91% | 0.00 |
| 2025-04-18 | 7.58 | 7.57 | -0.02 | -0.26% | 7.46 | 7.62 | 52987 | 3996.07 | 1.53% | 0.00 |
| 2025-04-17 | 7.54 | 7.59 | 0.05 | 0.66% | 7.50 | 7.75 | 63431 | 4856.09 | 1.84% | 0.00 |
| 2025-04-16 | 7.68 | 7.54 | -0.14 | -1.82% | 7.41 | 7.71 | 68155 | 5153.54 | 1.97% | 0.00 |
| 2025-04-15 | 7.78 | 7.68 | 0.00 | 0.00% | 7.62 | 7.81 | 88041 | 6788.19 | 2.55% | 0.00 |
| 2025-04-14 | 7.60 | 7.68 | 0.14 | 1.86% | 7.60 | 7.80 | 74170 | 5702.77 | 2.15% | 0.00 |
| 2025-04-11 | 7.49 | 7.54 | 0.02 | 0.27% | 7.40 | 7.61 | 96516 | 7271.38 | 2.79% | 0.00 |
| 2025-04-10 | 7.34 | 7.52 | 0.25 | 3.44% | 7.34 | 7.66 | 124612 | 9427.40 | 3.60% | 0.00 |
| 2025-04-09 | 6.83 | 7.27 | 0.24 | 3.41% | 6.33 | 7.35 | 173540 | 12066.33 | 5.02% | 3.00 |
| 2025-04-08 | 6.82 | 7.03 | 0.23 | 3.38% | 6.80 | 7.24 | 143757 | 10069.29 | 4.16% | 0.00 |
深证大盘股票行情在线 K线走势图
