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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.15 | 9.19 | 8.96 | 8.97 | -1.93% | 3.62 | 1.36% |
| 2026-01-15 | 9.16 | 9.21 | 9.11 | 9.15 | -0.11% | 2.49 | 0.92% |
| 2026-01-14 | 9.20 | 9.23 | 9.06 | 9.16 | -0.43% | 2.98 | 1.10% |
| 2026-01-13 | 9.20 | 9.24 | 9.18 | 9.20 | -0.32% | 1.75 | 0.64% |
| 2026-01-12 | 9.24 | 9.24 | 9.17 | 9.23 | -0.11% | 1.79 | 0.66% |
| 2026-01-09 | 9.20 | 9.26 | 9.17 | 9.24 | +0.32% | 2.25 | 0.82% |
| 2026-01-08 | 9.13 | 9.24 | 9.09 | 9.21 | +0.64% | 2.08 | 0.77% |
| 2026-01-07 | 9.27 | 9.27 | 9.14 | 9.15 | -1.37% | 2.01 | 0.74% |
| 2026-01-06 | 9.20 | 9.28 | 9.19 | 9.27 | +0.74% | 1.79 | 0.66% |
| 2026-01-05 | 9.06 | 9.24 | 9.04 | 9.21 | +1.62% | 2.26 | 0.83% |
| 2025-12-31 | 9.14 | 9.14 | 8.98 | 9.06 | -0.75% | 1.74 | 0.65% |
| 2025-12-30 | 9.25 | 9.27 | 9.11 | 9.13 | -1.69% | 2.37 | 0.87% |
| 2025-12-29 | 9.39 | 9.42 | 9.28 | 9.28 | -1.15% | 1.86 | 0.67% |
| 2025-12-26 | 9.31 | 9.41 | 9.27 | 9.39 | +0.63% | 2.20 | 0.79% |
| 2025-12-25 | 9.27 | 9.38 | 9.27 | 9.33 | +0.74% | 1.91 | 0.69% |
| 2025-12-24 | 9.17 | 9.32 | 9.13 | 9.26 | +1.18% | 2.52 | 0.92% |
| 2025-12-23 | 9.13 | 9.29 | 9.13 | 9.16 | +0.32% | 1.99 | 0.73% |
| 2025-12-22 | 9.16 | 9.19 | 9.11 | 9.13 | -0.32% | 2.11 | 0.78% |
| 2025-12-19 | 9.17 | 9.23 | 9.10 | 9.16 | 0.00% | 1.97 | 0.72% |
| 2025-12-18 | 9.28 | 9.28 | 9.14 | 9.16 | -1.37% | 1.84 | 0.67% |