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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.97 | 11.11 | 10.81 | 11.05 | +0.71% | 2.96 | 0.91% |
| 2025-08-18 | 10.95 | 11.11 | 10.87 | 10.97 | +0.18% | 3.92 | 1.21% |
| 2025-08-15 | 10.60 | 11.14 | 10.58 | 10.95 | +2.57% | 6.49 | 2.00% |
| 2025-08-14 | 10.24 | 10.72 | 10.19 | 10.67 | +5.42% | 7.63 | 2.43% |
| 2025-08-13 | 10.15 | 10.22 | 10.10 | 10.13 | 0.00% | 1.89 | 0.63% |
| 2025-08-12 | 10.11 | 10.27 | 10.09 | 10.13 | +0.10% | 1.71 | 0.57% |
| 2025-08-11 | 10.01 | 10.12 | 10.01 | 10.12 | +1.08% | 1.51 | 0.50% |
| 2025-08-08 | 9.99 | 10.03 | 9.94 | 10.01 | +0.20% | 1.17 | 0.40% |
| 2025-08-07 | 9.99 | 10.04 | 9.96 | 9.99 | 0.00% | 1.16 | 0.39% |
| 2025-08-06 | 10.04 | 10.05 | 9.95 | 9.99 | -0.10% | 1.08 | 0.36% |
| 2025-08-05 | 10.02 | 10.07 | 9.97 | 10.00 | 0.00% | 1.24 | 0.42% |
| 2025-08-04 | 9.97 | 10.02 | 9.91 | 10.00 | +0.20% | 1.05 | 0.36% |
| 2025-08-01 | 9.93 | 10.05 | 9.90 | 9.98 | +0.49% | 1.26 | 0.43% |
| 2025-07-31 | 10.18 | 10.19 | 9.89 | 9.93 | -2.78% | 2.87 | 0.97% |
| 2025-07-30 | 10.25 | 10.31 | 10.17 | 10.21 | -0.29% | 1.33 | 0.44% |
| 2025-07-29 | 10.23 | 10.25 | 10.12 | 10.24 | -0.19% | 1.46 | 0.48% |
| 2025-07-28 | 10.39 | 10.42 | 10.21 | 10.26 | -1.23% | 1.67 | 0.55% |
| 2025-07-25 | 10.36 | 10.49 | 10.32 | 10.39 | +0.47% | 1.92 | 0.62% |
| 2025-07-24 | 10.37 | 10.43 | 10.27 | 10.34 | +0.09% | 1.63 | 0.53% |
| 2025-07-23 | 10.29 | 10.42 | 10.27 | 10.33 | +0.38% | 2.33 | 0.76% |