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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.37 | 10.37 | 10.09 | 10.14 | -1.71% | 1.67 | 0.56% |
| 2025-11-18 | 10.56 | 10.58 | 10.28 | 10.31 | -2.50% | 1.85 | 0.60% |
| 2025-11-17 | 10.59 | 10.66 | 10.43 | 10.58 | 0.00% | 1.92 | 0.62% |
| 2025-11-14 | 10.67 | 10.75 | 10.58 | 10.58 | -1.01% | 1.90 | 0.60% |
| 2025-11-13 | 10.51 | 10.69 | 10.46 | 10.68 | +1.68% | 2.35 | 0.75% |
| 2025-11-12 | 10.43 | 10.57 | 10.39 | 10.51 | +0.75% | 2.03 | 0.66% |
| 2025-11-11 | 10.33 | 10.58 | 10.22 | 10.43 | +0.85% | 3.31 | 1.07% |
| 2025-11-10 | 10.03 | 10.38 | 10.01 | 10.34 | +3.12% | 3.73 | 1.23% |
| 2025-11-07 | 9.98 | 10.07 | 9.97 | 10.03 | +0.79% | 1.72 | 0.58% |
| 2025-11-06 | 9.96 | 9.99 | 9.91 | 9.95 | -0.20% | 1.57 | 0.53% |
| 2025-11-05 | 10.07 | 10.08 | 9.89 | 9.97 | -2.02% | 2.94 | 1.00% |
| 2025-11-04 | 9.92 | 10.26 | 9.86 | 10.18 | +2.57% | 3.70 | 1.23% |
| 2025-11-03 | 9.94 | 10.00 | 9.89 | 9.92 | -0.59% | 2.21 | 0.75% |
| 2025-10-31 | 9.96 | 10.06 | 9.93 | 9.98 | -0.78% | 2.62 | 0.89% |
| 2025-10-30 | 10.08 | 10.12 | 9.99 | 10.06 | -0.19% | 1.89 | 0.64% |
| 2025-10-29 | 10.19 | 10.19 | 9.91 | 10.08 | -1.63% | 2.64 | 0.89% |
| 2025-10-28 | 10.14 | 10.37 | 10.12 | 10.24 | +0.87% | 3.08 | 1.02% |
| 2025-10-27 | 10.19 | 10.32 | 10.10 | 10.16 | -0.48% | 2.10 | 0.70% |
| 2025-10-24 | 10.28 | 10.29 | 10.03 | 10.20 | -0.38% | 2.02 | 0.67% |
| 2025-10-23 | 10.20 | 10.27 | 10.18 | 10.24 | +0.48% | 1.32 | 0.43% |