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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.21 | 9.34 | 9.15 | 9.28 | +0.53% | 1.89 | 0.69% |
| 2025-12-16 | 9.32 | 9.37 | 9.22 | 9.24 | -1.05% | 1.75 | 0.64% |
| 2025-12-15 | 9.26 | 9.39 | 9.18 | 9.33 | -0.21% | 2.54 | 0.92% |
| 2025-12-12 | 9.30 | 9.35 | 9.11 | 9.35 | +0.53% | 4.95 | 1.82% |
| 2025-12-11 | 9.64 | 9.65 | 9.27 | 9.30 | -3.75% | 4.64 | 1.67% |
| 2025-12-10 | 9.47 | 9.78 | 9.45 | 9.67 | +2.07% | 4.87 | 1.70% |
| 2025-12-09 | 9.59 | 9.59 | 9.41 | 9.47 | -1.33% | 2.91 | 1.04% |
| 2025-12-08 | 9.53 | 9.69 | 9.45 | 9.60 | +0.72% | 2.79 | 0.99% |
| 2025-12-05 | 9.41 | 9.55 | 9.31 | 9.53 | +0.83% | 2.53 | 0.91% |
| 2025-12-04 | 9.39 | 9.49 | 9.27 | 9.45 | +0.63% | 2.55 | 0.92% |
| 2025-12-03 | 9.44 | 9.53 | 9.37 | 9.39 | -0.42% | 2.17 | 0.78% |
| 2025-12-02 | 9.51 | 9.53 | 9.37 | 9.43 | -1.23% | 2.72 | 0.97% |
| 2025-12-01 | 9.72 | 9.74 | 9.45 | 9.55 | -2.01% | 5.32 | 1.88% |
| 2025-11-28 | 9.70 | 9.77 | 9.63 | 9.74 | +0.51% | 2.09 | 0.73% |
| 2025-11-27 | 9.87 | 9.89 | 9.70 | 9.70 | -1.69% | 2.83 | 0.98% |
| 2025-11-26 | 9.92 | 10.07 | 9.86 | 9.86 | -0.49% | 2.03 | 0.69% |
| 2025-11-25 | 10.03 | 10.20 | 9.89 | 9.91 | -0.49% | 3.80 | 1.28% |
| 2025-11-24 | 10.46 | 10.55 | 9.96 | 9.96 | -5.31% | 5.74 | 1.91% |
| 2025-11-21 | 10.27 | 10.56 | 10.20 | 10.52 | +2.58% | 5.38 | 1.74% |
| 2025-11-20 | 10.19 | 10.43 | 10.16 | 10.25 | +1.16% | 1.81 | 0.59% |