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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.48 | 9.50 | 9.27 | 9.28 | -1.90% | 1.11 | 0.41% |
| 2026-02-12 | 9.49 | 9.56 | 9.42 | 9.46 | -0.11% | 1.18 | 0.43% |
| 2026-02-11 | 9.49 | 9.60 | 9.46 | 9.47 | -0.11% | 1.30 | 0.47% |
| 2026-02-10 | 9.44 | 9.50 | 9.34 | 9.48 | +0.31% | 1.56 | 0.56% |
| 2026-02-09 | 9.39 | 9.54 | 9.30 | 9.45 | +1.37% | 1.84 | 0.66% |
| 2026-02-06 | 9.49 | 9.50 | 9.31 | 9.32 | -1.86% | 1.59 | 0.57% |
| 2026-02-05 | 9.51 | 9.55 | 9.42 | 9.50 | +0.10% | 2.17 | 0.77% |
| 2026-02-04 | 9.14 | 9.50 | 9.13 | 9.49 | +3.53% | 3.06 | 1.10% |
| 2026-02-03 | 9.17 | 9.30 | 9.14 | 9.17 | +1.19% | 2.05 | 0.75% |
| 2026-02-02 | 9.30 | 9.36 | 9.05 | 9.06 | -3.04% | 2.42 | 0.89% |
| 2026-01-30 | 9.44 | 9.51 | 9.28 | 9.34 | -1.14% | 2.17 | 0.78% |
| 2026-01-29 | 9.14 | 9.50 | 9.09 | 9.45 | +3.21% | 4.62 | 1.66% |
| 2026-01-28 | 9.11 | 9.30 | 9.04 | 9.16 | +0.54% | 2.82 | 1.04% |
| 2026-01-27 | 9.14 | 9.18 | 8.88 | 9.11 | -0.32% | 2.76 | 1.03% |
| 2026-01-26 | 9.11 | 9.20 | 9.01 | 9.14 | -0.64% | 2.43 | 0.90% |
| 2026-01-23 | 9.18 | 9.23 | 9.13 | 9.20 | +0.11% | 1.64 | 0.60% |
| 2026-01-22 | 9.06 | 9.29 | 9.02 | 9.19 | +1.52% | 2.87 | 1.05% |
| 2026-01-21 | 9.04 | 9.24 | 8.96 | 9.05 | +0.11% | 2.06 | 0.77% |
| 2026-01-20 | 8.74 | 9.09 | 8.71 | 9.04 | +3.36% | 4.15 | 1.56% |
| 2026-01-19 | 8.64 | 8.81 | 8.50 | 8.75 | -2.51% | 5.34 | 2.08% |