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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.72 | 9.82 | 9.66 | 9.80 | +1.11% | 1.19 | 0.41% |
| 2025-06-23 | 9.68 | 9.72 | 9.59 | 9.70 | +0.20% | 1.07 | 0.37% |
| 2025-06-20 | 9.72 | 9.74 | 9.64 | 9.68 | -0.50% | 1.07 | 0.37% |
| 2025-06-19 | 9.84 | 9.84 | 9.66 | 9.72 | -0.90% | 1.26 | 0.44% |
| 2025-06-18 | 9.88 | 9.91 | 9.79 | 9.81 | -0.60% | 0.99 | 0.34% |
| 2025-06-17 | 9.84 | 9.94 | 9.81 | 9.87 | +0.30% | 0.90 | 0.31% |
| 2025-06-16 | 9.74 | 9.91 | 9.72 | 9.84 | +0.90% | 1.32 | 0.45% |
| 2025-06-13 | 9.86 | 9.89 | 9.73 | 9.75 | -0.70% | 1.53 | 0.53% |
| 2025-06-12 | 9.81 | 9.86 | 9.78 | 9.82 | +0.10% | 0.82 | 0.28% |
| 2025-06-11 | 9.78 | 9.86 | 9.74 | 9.81 | +0.60% | 1.10 | 0.38% |
| 2025-06-10 | 9.79 | 9.86 | 9.71 | 9.75 | -0.30% | 1.07 | 0.37% |
| 2025-06-09 | 9.84 | 9.88 | 9.71 | 9.78 | -0.60% | 1.31 | 0.45% |
| 2025-06-06 | 9.76 | 9.90 | 9.72 | 9.84 | +0.80% | 1.25 | 0.43% |
| 2025-06-05 | 9.74 | 9.83 | 9.68 | 9.76 | +0.10% | 1.29 | 0.44% |
| 2025-06-04 | 9.57 | 9.78 | 9.56 | 9.75 | +1.94% | 1.47 | 0.51% |
| 2025-06-03 | 9.68 | 9.72 | 9.52 | 9.57 | -1.51% | 2.23 | 0.79% |
| 2025-05-30 | 9.72 | 9.77 | 9.68 | 9.72 | -0.10% | 1.24 | 0.43% |
| 2025-05-29 | 9.74 | 9.80 | 9.72 | 9.72 | -0.20% | 1.31 | 0.45% |
| 2025-05-28 | 9.85 | 9.88 | 9.74 | 9.74 | -1.39% | 1.30 | 0.45% |
| 2025-05-27 | 9.93 | 10.11 | 9.83 | 9.88 | -0.59% | 1.92 | 0.65% |