建发股份 sh.600153
9.45
-1.05%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.61 | 9.63 | 9.39 | 9.45 | -1.05% | 2.14 | 0.78% |
| 2026-05-21 | 9.74 | 9.97 | 9.52 | 9.55 | -2.25% | 2.49 | 0.89% |
| 2026-05-20 | 9.86 | 9.87 | 9.66 | 9.77 | -1.61% | 2.06 | 0.73% |
| 2026-05-19 | 9.76 | 9.94 | 9.75 | 9.93 | +1.12% | 2.10 | 0.74% |
| 2026-05-18 | 10.09 | 10.13 | 9.62 | 9.82 | -3.06% | 3.42 | 1.21% |
| 2026-05-15 | 10.17 | 10.27 | 10.07 | 10.13 | -0.49% | 2.10 | 0.71% |
| 2026-05-14 | 10.23 | 10.44 | 10.16 | 10.18 | -0.97% | 2.46 | 0.83% |
| 2026-05-13 | 10.40 | 10.67 | 10.18 | 10.28 | -2.56% | 4.07 | 1.36% |
| 2026-05-12 | 10.11 | 10.68 | 10.10 | 10.55 | +3.33% | 5.98 | 1.97% |
| 2026-05-11 | 9.92 | 10.35 | 9.85 | 10.21 | +2.61% | 4.36 | 1.48% |
| 2026-05-08 | 9.87 | 10.26 | 9.86 | 9.95 | -0.20% | 2.18 | 0.75% |
| 2026-05-07 | 9.88 | 9.99 | 9.83 | 9.97 | +0.91% | 1.99 | 0.69% |
| 2026-05-06 | 9.51 | 9.99 | 9.49 | 9.88 | +3.89% | 4.51 | 1.58% |
| 2026-04-30 | 9.41 | 9.64 | 9.38 | 9.51 | +0.96% | 2.46 | 0.89% |
| 2026-04-29 | 9.57 | 9.70 | 9.37 | 9.42 | -0.84% | 2.67 | 0.97% |
| 2026-04-28 | 9.12 | 9.63 | 9.11 | 9.50 | +5.56% | 5.16 | 1.88% |
| 2026-04-27 | 8.95 | 9.03 | 8.83 | 9.00 | +0.56% | 1.32 | 0.51% |
| 2026-04-24 | 8.96 | 9.02 | 8.86 | 8.95 | +0.34% | 1.15 | 0.44% |
| 2026-04-23 | 8.91 | 8.95 | 8.83 | 8.92 | +0.11% | 1.13 | 0.44% |
| 2026-04-22 | 8.75 | 8.92 | 8.69 | 8.91 | +1.25% | 1.49 | 0.58% |