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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.74 | 8.84 | 8.73 | 8.80 | +0.80% | 1.01 | 0.40% |
| 2026-04-20 | 8.99 | 9.02 | 8.72 | 8.73 | -3.00% | 1.95 | 0.77% |
| 2026-04-17 | 8.94 | 9.04 | 8.85 | 9.00 | +0.45% | 0.83 | 0.32% |
| 2026-04-16 | 9.06 | 9.12 | 8.94 | 8.96 | -0.67% | 1.23 | 0.47% |
| 2026-04-15 | 8.82 | 9.05 | 8.80 | 9.02 | +2.04% | 1.57 | 0.61% |
| 2026-04-14 | 8.68 | 8.90 | 8.61 | 8.84 | +1.84% | 1.72 | 0.68% |
| 2026-04-13 | 8.81 | 8.85 | 8.67 | 8.68 | -1.25% | 1.15 | 0.45% |
| 2026-04-10 | 8.74 | 8.86 | 8.73 | 8.79 | +0.69% | 0.78 | 0.31% |
| 2026-04-09 | 8.83 | 8.86 | 8.71 | 8.73 | -1.69% | 0.81 | 0.32% |
| 2026-04-08 | 8.76 | 8.89 | 8.70 | 8.88 | +2.07% | 1.71 | 0.67% |
| 2026-04-07 | 8.84 | 8.84 | 8.64 | 8.70 | -0.80% | 1.08 | 0.43% |
| 2026-04-03 | 8.93 | 8.93 | 8.69 | 8.77 | -1.79% | 1.35 | 0.53% |
| 2026-04-02 | 8.82 | 8.95 | 8.76 | 8.93 | +0.79% | 1.08 | 0.42% |
| 2026-04-01 | 8.95 | 9.07 | 8.83 | 8.86 | -0.23% | 1.50 | 0.58% |
| 2026-03-31 | 9.02 | 9.14 | 8.85 | 8.88 | -1.66% | 1.39 | 0.54% |
| 2026-03-30 | 8.97 | 9.13 | 8.87 | 9.03 | -0.22% | 1.51 | 0.58% |
| 2026-03-27 | 9.01 | 9.18 | 8.96 | 9.05 | 0.00% | 0.98 | 0.37% |
| 2026-03-26 | 8.98 | 9.15 | 8.93 | 9.05 | +0.56% | 1.17 | 0.44% |
| 2026-03-25 | 8.97 | 9.15 | 8.89 | 9.00 | +1.01% | 1.16 | 0.44% |
| 2026-03-24 | 8.84 | 8.95 | 8.71 | 8.91 | +1.83% | 1.33 | 0.52% |