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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.18 | 10.29 | 10.08 | 10.29 | +1.06% | 2.11 | 0.70% |
| 2025-07-21 | 10.12 | 10.22 | 10.11 | 10.19 | +0.68% | 1.49 | 0.49% |
| 2025-07-18 | 10.19 | 10.24 | 10.07 | 10.12 | -0.48% | 2.10 | 0.70% |
| 2025-07-17 | 10.24 | 10.28 | 10.14 | 10.17 | -0.57% | 1.93 | 0.64% |
| 2025-07-16 | 10.48 | 10.53 | 10.19 | 10.22 | -2.79% | 2.03 | 0.67% |
| 2025-07-15 | 10.60 | 10.71 | 10.44 | 10.52 | -0.65% | 1.82 | 0.58% |
| 2025-07-14 | 10.52 | 10.68 | 10.52 | 10.59 | +0.75% | 1.49 | 0.47% |
| 2025-07-11 | 10.52 | 10.59 | 10.45 | 10.51 | -0.56% | 1.51 | 0.49% |
| 2025-07-10 | 10.44 | 10.60 | 10.36 | 10.57 | +1.31% | 1.94 | 0.63% |
| 2025-07-09 | 10.30 | 10.45 | 10.29 | 10.43 | +1.24% | 1.41 | 0.46% |
| 2025-07-08 | 10.39 | 10.43 | 10.27 | 10.30 | -0.57% | 1.58 | 0.51% |
| 2025-07-07 | 10.27 | 10.38 | 10.23 | 10.36 | +0.86% | 0.96 | 0.31% |
| 2025-07-04 | 10.34 | 10.36 | 10.25 | 10.27 | -0.66% | 1.00 | 0.33% |
| 2025-07-03 | 10.32 | 10.44 | 10.28 | 10.34 | +0.19% | 1.06 | 0.35% |
| 2025-07-02 | 10.20 | 10.42 | 10.15 | 10.32 | +1.74% | 2.05 | 0.67% |
| 2025-07-01 | 10.19 | 10.25 | 10.02 | 10.15 | -0.10% | 2.32 | 0.77% |
| 2025-06-30 | 10.18 | 10.38 | 10.07 | 10.16 | -0.67% | 2.12 | 0.70% |
| 2025-06-27 | 10.29 | 10.43 | 10.15 | 10.22 | -0.67% | 2.43 | 0.80% |
| 2025-06-26 | 10.17 | 10.31 | 10.10 | 10.29 | +1.45% | 2.39 | 0.79% |
| 2025-06-25 | 9.82 | 10.18 | 9.76 | 10.15 | +3.50% | 3.83 | 1.29% |