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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.69 | 9.96 | 9.67 | 9.94 | +2.73% | 2.65 | 0.91% |
| 2025-05-23 | 9.70 | 9.80 | 9.66 | 9.68 | 0.00% | 1.74 | 0.60% |
| 2025-05-22 | 9.68 | 9.73 | 9.59 | 9.68 | +0.10% | 1.40 | 0.49% |
| 2025-05-21 | 9.67 | 9.70 | 9.61 | 9.67 | +0.30% | 1.25 | 0.44% |
| 2025-05-20 | 9.60 | 9.64 | 9.52 | 9.64 | +0.50% | 1.79 | 0.61% |
| 2025-05-19 | 9.64 | 9.67 | 9.58 | 9.59 | -0.49% | 1.75 | 0.60% |
| 2025-05-16 | 9.76 | 9.82 | 9.63 | 9.64 | -1.65% | 1.80 | 0.61% |
| 2025-05-15 | 9.85 | 9.96 | 9.74 | 9.80 | -0.77% | 1.46 | 0.49% |
| 2025-05-14 | 9.80 | 9.90 | 9.61 | 9.87 | +0.97% | 2.53 | 0.85% |
| 2025-05-13 | 9.87 | 9.88 | 9.76 | 9.78 | -0.48% | 1.56 | 0.52% |
| 2025-05-12 | 9.80 | 9.88 | 9.69 | 9.83 | +0.29% | 2.00 | 0.67% |
| 2025-05-09 | 9.84 | 9.89 | 9.62 | 9.80 | -0.58% | 2.81 | 0.94% |
| 2025-05-08 | 9.96 | 10.01 | 9.85 | 9.86 | -1.05% | 1.78 | 0.59% |
| 2025-05-07 | 9.98 | 10.06 | 9.93 | 9.96 | +0.38% | 1.81 | 0.59% |
| 2025-05-06 | 9.88 | 10.02 | 9.85 | 9.92 | +0.10% | 2.01 | 0.66% |