建设工业(002265)股票信息
| 股票代码 | 002265 |
| 股票名称 | 建设工业 |
| 最新价/元 | 38.81 |
| 涨跌额/元 | 1.54 |
| 涨跌幅/% | 4.13 |
| 买入/元 | 38.80 |
| 卖出/元 | 38.81 |
| 昨收/元 | 37.27 |
| 今开/元 | 37.31 |
| 最高/元 | 39.70 |
| 最低/元 | 36.50 |
| 成交量/手 | 856334.52 |
| 成交额/万 | 327881.00 |
| 股净值/元 | 155.24 |
| 市净率 | 10.96 |
| 总市值/万 | 4009229.82 |
| 流通值/万 | 1564419.55 |
| 换手率/% | 21.24 |
| 入市日期 | 2008-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
建设工业(002265)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 37.31 | 38.81 | 1.54 | 4.13 | 856334.52 | 327881.00 | 21.24 |
| 2025-07-24 | 37.80 | 37.27 | -1.07 | -2.79 | 835148.34 | 313416.51 | 20.72 |
| 2025-07-23 | 39.48 | 38.34 | -1.17 | -2.96 | 1000349.76 | 392620.93 | 24.82 |
| 2025-07-22 | 38.09 | 39.51 | 2.53 | 6.84 | 1242910.86 | 482594.38 | 30.83 |
| 2025-07-21 | 33.67 | 36.98 | 3.36 | 9.99 | 629816.78 | 226432.67 | 15.62 |
| 2025-07-18 | 33.53 | 33.62 | 3.06 | 10.01 | 569474.20 | 191339.86 | 14.13 |
| 2025-07-17 | 27.69 | 30.56 | 2.78 | 10.01 | 807847.99 | 241172.73 | 20.04 |
| 2025-07-16 | 27.71 | 27.78 | -0.26 | -0.93 | 353930.54 | 98932.50 | 8.78 |
| 2025-07-15 | 28.11 | 28.04 | -0.51 | -1.79 | 421696.63 | 119657.76 | 10.46 |
| 2025-07-14 | 27.22 | 28.55 | 1.13 | 4.12 | 540715.04 | 152814.67 | 13.41 |
| 2025-07-11 | 26.71 | 27.42 | 0.53 | 1.97 | 307843.43 | 83795.63 | 7.64 |
| 2025-07-10 | 26.93 | 26.89 | -0.56 | -2.04 | 320285.89 | 85855.06 | 7.95 |
| 2025-07-09 | 27.48 | 27.45 | 0.10 | 0.37 | 521070.56 | 145265.90 | 12.93 |
| 2025-07-08 | 27.37 | 27.35 | -0.28 | -1.01 | 330230.06 | 89761.11 | 8.19 |
| 2025-07-07 | 27.60 | 27.63 | 0.04 | 0.15 | 367539.31 | 101659.52 | 9.12 |
| 2025-07-04 | 27.07 | 27.59 | 0.74 | 2.76 | 519802.10 | 142703.13 | 12.90 |
| 2025-07-03 | 26.63 | 26.85 | -0.12 | -0.45 | 401551.65 | 107637.47 | 9.96 |
| 2025-07-02 | 28.00 | 26.97 | -2.25 | -7.70 | 658705.63 | 180780.78 | 16.34 |
| 2025-07-01 | 29.58 | 29.22 | -1.33 | -4.35 | 1015428.27 | 299831.70 | 25.19 |
| 2025-06-30 | 28.00 | 30.55 | 2.39 | 8.49 | 1107816.55 | 325889.39 | 27.48 |
| 2025-06-27 | 29.29 | 28.16 | -0.54 | -1.88 | 1210006.79 | 346424.45 | 30.02 |
| 2025-06-26 | 28.18 | 28.70 | 2.61 | 10.00 | 422268.66 | 119633.93 | 10.48 |
| 2025-06-25 | 24.02 | 26.09 | 2.37 | 9.99 | 620081.79 | 156973.44 | 15.38 |
| 2025-06-24 | 21.85 | 23.72 | 1.50 | 6.75 | 835786.82 | 197479.95 | 20.73 |
| 2025-06-23 | 21.04 | 22.22 | 1.50 | 7.24 | 430213.51 | 94486.34 | 10.67 |
| 2025-06-20 | 21.18 | 20.72 | -0.70 | -3.27 | 170260.39 | 35479.83 | 4.22 |
| 2025-06-19 | 21.80 | 21.42 | -0.64 | -2.90 | 233512.79 | 50476.88 | 5.79 |
| 2025-06-18 | 21.18 | 22.06 | 0.66 | 3.08 | 378413.65 | 84341.09 | 9.39 |
| 2025-06-17 | 21.45 | 21.40 | -0.13 | -0.60 | 194344.00 | 41437.31 | 4.82 |
| 2025-06-16 | 21.60 | 21.53 | -0.27 | -1.24 | 189011.45 | 40566.91 | 4.69 |
| 2025-06-13 | 21.25 | 21.80 | 0.60 | 2.83 | 317001.04 | 68668.61 | 7.86 |
| 2025-06-12 | 21.45 | 21.20 | -0.38 | -1.76 | 127531.00 | 27109.50 | 3.16 |
| 2025-06-11 | 21.39 | 21.58 | 0.15 | 0.70 | 155243.43 | 33410.08 | 3.85 |
| 2025-06-10 | 21.80 | 21.43 | -0.37 | -1.70 | 203189.45 | 43427.68 | 5.04 |
| 2025-06-09 | 22.01 | 21.80 | 0.04 | 0.18 | 220186.46 | 48118.13 | 5.46 |
| 2025-06-06 | 22.97 | 21.76 | -0.76 | -3.38 | 429668.92 | 95640.11 | 10.66 |
| 2025-06-05 | 20.93 | 22.52 | 2.05 | 10.02 | 332566.49 | 72719.88 | 8.25 |
| 2025-06-04 | 20.45 | 20.47 | 0.03 | 0.15 | 85466.00 | 17492.35 | 2.12 |
| 2025-06-03 | 20.33 | 20.44 | -0.09 | -0.44 | 98907.52 | 20275.86 | 2.45 |
| 2025-05-30 | 21.36 | 20.53 | -0.48 | -2.29 | 149313.00 | 31075.95 | 3.70 |
| 2025-05-29 | 20.70 | 21.01 | 0.20 | 0.96 | 126433.47 | 26564.08 | 3.14 |
| 2025-05-28 | 21.14 | 20.81 | -0.34 | -1.61 | 136525.90 | 28565.30 | 3.39 |
| 2025-05-27 | 21.29 | 21.15 | -0.23 | -1.08 | 166625.00 | 35090.08 | 4.13 |
| 2025-05-26 | 21.69 | 21.38 | -0.60 | -2.73 | 225280.00 | 48006.77 | 5.59 |
| 2025-05-23 | 22.80 | 21.98 | -1.31 | -5.63 | 336517.26 | 75348.17 | 8.35 |
| 2025-05-22 | 23.36 | 23.29 | -0.30 | -1.27 | 481067.70 | 113501.76 | 11.93 |
| 2025-05-21 | 22.70 | 23.59 | 0.70 | 3.06 | 464172.15 | 108761.36 | 11.52 |
| 2025-05-20 | 22.75 | 22.89 | 0.19 | 0.84 | 328058.21 | 74843.15 | 8.14 |
| 2025-05-19 | 22.59 | 22.70 | 0.45 | 2.02 | 263739.71 | 59738.99 | 6.54 |
| 2025-05-16 | 22.45 | 22.25 | 0.07 | 0.32 | 189844.00 | 42591.20 | 4.71 |
| 2025-05-15 | 23.10 | 22.18 | -0.99 | -4.27 | 232424.81 | 52163.32 | 5.77 |
| 2025-05-14 | 23.33 | 23.17 | -0.38 | -1.61 | 250642.41 | 58140.09 | 6.22 |
| 2025-05-13 | 24.40 | 23.55 | -0.80 | -3.29 | 428796.71 | 102042.80 | 10.64 |
| 2025-05-12 | 23.10 | 24.35 | 1.22 | 5.28 | 593195.53 | 142670.31 | 14.72 |
| 2025-05-09 | 24.09 | 23.13 | -1.00 | -4.14 | 466456.20 | 108724.71 | 11.57 |
| 2025-05-08 | 24.06 | 24.13 | 0.07 | 0.29 | 839181.80 | 204391.88 | 20.82 |
| 2025-05-07 | 22.25 | 24.06 | 2.19 | 10.01 | 581499.20 | 134325.75 | 14.43 |
| 2025-05-06 | 20.97 | 21.87 | 0.93 | 4.44 | 318694.00 | 68714.87 | 7.91 |
| 2025-04-30 | 19.85 | 20.94 | 1.07 | 5.39 | 277723.00 | 57611.75 | 6.89 |
| 2025-04-29 | 19.75 | 19.87 | 0.16 | 0.81 | 90051.00 | 17856.00 | 2.23 |
| 2025-04-28 | 19.95 | 19.71 | -0.37 | -1.84 | 98858.00 | 19570.53 | 2.45 |
| 2025-04-25 | 20.20 | 20.08 | -0.03 | -0.15 | 127715.50 | 25623.00 | 3.17 |
| 2025-04-24 | 20.73 | 20.11 | -0.81 | -3.87 | 215473.00 | 43834.03 | 5.35 |
| 2025-04-23 | 20.45 | 20.92 | 0.51 | 2.50 | 289289.03 | 60420.20 | 7.18 |
| 2025-04-22 | 20.74 | 20.41 | 0.14 | 0.69 | 233376.00 | 48111.32 | 5.79 |
| 2025-04-21 | 19.71 | 20.27 | 0.49 | 2.48 | 117163.00 | 23498.42 | 2.91 |
| 2025-04-18 | 19.93 | 19.78 | -0.23 | -1.15 | 102696.00 | 20306.02 | 2.55 |
| 2025-04-17 | 19.92 | 20.01 | -0.12 | -0.60 | 104845.00 | 21141.16 | 2.60 |
| 2025-04-16 | 20.43 | 20.13 | -0.41 | -2.00 | 135264.02 | 27371.94 | 3.36 |
| 2025-04-15 | 20.81 | 20.54 | -0.24 | -1.16 | 164710.00 | 33931.95 | 4.09 |
| 2025-04-14 | 20.59 | 20.78 | 0.40 | 1.96 | 224731.00 | 46962.70 | 5.58 |
| 2025-04-11 | 20.05 | 20.38 | 0.11 | 0.54 | 247786.00 | 50562.11 | 6.15 |
| 2025-04-10 | 20.07 | 20.27 | 0.59 | 3.00 | 428123.01 | 87898.71 | 10.62 |
| 2025-04-09 | 17.73 | 19.68 | 1.79 | 10.01 | 301886.01 | 55681.48 | 7.49 |
| 2025-04-08 | 17.30 | 17.89 | -0.73 | -3.92 | 265159.00 | 46791.52 | 6.58 |
| 2025-04-07 | 19.06 | 18.62 | -2.07 | -10.01 | 67251.00 | 12702.83 | 1.67 |
| 2025-04-03 | 20.96 | 20.69 | -0.44 | -2.08 | 97555.49 | 20357.81 | 2.42 |
| 2025-04-02 | 21.15 | 21.13 | 0.04 | 0.19 | 94957.06 | 20103.54 | 2.36 |
| 2025-04-01 | 21.31 | 21.09 | -0.21 | -0.99 | 100035.06 | 21260.30 | 2.48 |
| 2025-03-31 | 21.50 | 21.30 | -0.31 | -1.44 | 160878.10 | 33745.48 | 3.99 |
| 2025-03-28 | 21.80 | 21.61 | -0.36 | -1.64 | 133552.10 | 28991.03 | 3.31 |
| 2025-03-27 | 22.14 | 21.97 | -0.31 | -1.39 | 128034.00 | 28317.59 | 3.18 |
| 2025-03-26 | 22.01 | 22.28 | 0.16 | 0.72 | 141448.54 | 31691.15 | 3.51 |
| 2025-03-25 | 22.79 | 22.12 | -0.87 | -3.78 | 180935.00 | 40553.52 | 4.49 |
| 2025-03-24 | 24.24 | 22.99 | -1.54 | -6.28 | 360342.50 | 82860.96 | 8.94 |
| 2025-03-21 | 25.55 | 24.53 | -0.80 | -3.16 | 337900.00 | 83772.29 | 8.38 |
| 2025-03-20 | 24.90 | 25.33 | -0.08 | -0.32 | 434427.40 | 110436.90 | 10.78 |
| 2025-03-19 | 24.40 | 25.41 | 0.70 | 2.83 | 586928.10 | 150247.17 | 14.56 |
| 2025-03-18 | 24.20 | 24.71 | 0.39 | 1.60 | 321160.10 | 79095.41 | 7.97 |
| 2025-03-17 | 24.21 | 24.32 | 0.10 | 0.41 | 160001.91 | 38813.07 | 3.97 |
| 2025-03-14 | 23.85 | 24.22 | 0.37 | 1.55 | 204945.00 | 49406.12 | 5.08 |
| 2025-03-13 | 24.50 | 23.85 | -0.82 | -3.32 | 223690.00 | 53474.59 | 5.55 |
| 2025-03-12 | 24.74 | 24.67 | -0.13 | -0.52 | 209527.00 | 52120.94 | 5.20 |
| 2025-03-11 | 24.47 | 24.80 | -0.16 | -0.64 | 208444.78 | 51458.49 | 5.17 |
| 2025-03-10 | 25.10 | 24.96 | -0.08 | -0.32 | 202988.18 | 50718.08 | 5.04 |
| 2025-03-07 | 24.90 | 25.04 | -0.14 | -0.56 | 365263.18 | 92165.30 | 9.06 |
| 2025-03-06 | 25.16 | 25.18 | 0.12 | 0.48 | 338964.28 | 85366.28 | 8.41 |
| 2025-03-05 | 25.71 | 25.06 | -0.48 | -1.88 | 586347.47 | 148188.43 | 14.55 |
| 2025-03-04 | 22.99 | 25.54 | 2.32 | 9.99 | 542415.90 | 134985.09 | 13.46 |
| 2025-03-03 | 23.62 | 23.22 | -0.58 | -2.44 | 267609.69 | 62793.34 | 6.64 |
日K线
周K线
月K线
