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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.14 | 9.14 | 8.67 | 8.75 | -3.85% | 2.30 | 0.90% |
| 2026-03-20 | 9.33 | 9.40 | 9.10 | 9.10 | -2.78% | 2.10 | 0.78% |
| 2026-03-19 | 9.40 | 9.50 | 9.25 | 9.36 | -1.68% | 2.04 | 0.75% |
| 2026-03-18 | 9.59 | 9.62 | 9.30 | 9.52 | -0.83% | 1.89 | 0.69% |
| 2026-03-17 | 9.68 | 9.74 | 9.60 | 9.60 | -0.72% | 1.43 | 0.51% |
| 2026-03-16 | 9.40 | 9.88 | 9.40 | 9.67 | +2.33% | 3.62 | 1.29% |
| 2026-03-13 | 9.28 | 9.55 | 9.27 | 9.45 | +1.39% | 2.05 | 0.75% |
| 2026-03-12 | 9.28 | 9.36 | 9.15 | 9.32 | +0.76% | 1.41 | 0.52% |
| 2026-03-11 | 9.22 | 9.30 | 9.13 | 9.25 | +0.11% | 1.32 | 0.50% |
| 2026-03-10 | 9.24 | 9.30 | 9.12 | 9.24 | +0.65% | 1.42 | 0.53% |
| 2026-03-09 | 9.35 | 9.39 | 9.16 | 9.18 | -2.03% | 1.60 | 0.60% |
| 2026-03-06 | 9.31 | 9.42 | 9.22 | 9.37 | +0.64% | 1.34 | 0.50% |
| 2026-03-05 | 9.44 | 9.47 | 9.27 | 9.31 | -0.64% | 1.42 | 0.52% |
| 2026-03-04 | 9.58 | 9.66 | 9.26 | 9.37 | -2.60% | 2.48 | 0.91% |
| 2026-03-03 | 9.72 | 9.78 | 9.59 | 9.62 | -1.03% | 2.12 | 0.76% |
| 2026-03-02 | 9.65 | 9.78 | 9.56 | 9.72 | +0.10% | 1.83 | 0.65% |
| 2026-02-27 | 9.60 | 9.75 | 9.56 | 9.71 | +1.15% | 1.49 | 0.53% |
| 2026-02-26 | 9.71 | 9.75 | 9.55 | 9.60 | -0.83% | 1.65 | 0.59% |
| 2026-02-25 | 9.35 | 9.75 | 9.34 | 9.68 | +3.42% | 2.57 | 0.92% |
| 2026-02-24 | 9.29 | 9.40 | 9.28 | 9.36 | +0.86% | 1.20 | 0.44% |