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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.15 | 10.25 | 10.11 | 10.19 | +0.58% | 1.26 | 0.42% |
| 2025-10-21 | 10.15 | 10.19 | 10.13 | 10.14 | -0.10% | 1.20 | 0.40% |
| 2025-10-20 | 10.17 | 10.20 | 10.06 | 10.15 | -0.19% | 1.55 | 0.52% |
| 2025-10-17 | 10.04 | 10.19 | 10.03 | 10.17 | +0.78% | 1.82 | 0.61% |
| 2025-10-16 | 10.07 | 10.17 | 10.01 | 10.09 | +0.19% | 1.47 | 0.49% |
| 2025-10-15 | 10.10 | 10.19 | 10.05 | 10.07 | -0.29% | 1.72 | 0.57% |
| 2025-10-14 | 10.06 | 10.13 | 9.97 | 10.10 | +0.49% | 2.36 | 0.79% |
| 2025-10-13 | 9.82 | 10.08 | 9.79 | 10.05 | +0.29% | 2.33 | 0.79% |
| 2025-10-10 | 9.89 | 10.05 | 9.87 | 10.02 | +0.49% | 1.86 | 0.63% |
| 2025-10-09 | 10.06 | 10.06 | 9.79 | 9.97 | -0.78% | 3.72 | 1.27% |
| 2025-09-30 | 9.93 | 10.15 | 9.90 | 10.05 | +1.08% | 1.78 | 0.60% |
| 2025-09-29 | 9.84 | 9.95 | 9.70 | 9.94 | +0.99% | 2.43 | 0.83% |
| 2025-09-26 | 10.14 | 10.14 | 9.68 | 9.84 | -2.52% | 4.55 | 1.56% |
| 2025-09-25 | 10.31 | 10.31 | 10.06 | 10.10 | -2.00% | 2.64 | 0.88% |
| 2025-09-24 | 10.23 | 10.45 | 10.14 | 10.30 | +0.67% | 2.94 | 0.96% |
| 2025-09-23 | 10.43 | 10.44 | 10.18 | 10.23 | -1.88% | 1.97 | 0.65% |
| 2025-09-22 | 10.49 | 10.49 | 10.29 | 10.43 | -0.65% | 1.14 | 0.37% |
| 2025-09-19 | 10.41 | 10.55 | 10.36 | 10.50 | +1.04% | 1.82 | 0.59% |
| 2025-09-18 | 10.66 | 10.67 | 10.34 | 10.39 | -2.39% | 2.35 | 0.76% |
| 2025-09-17 | 10.67 | 10.80 | 10.56 | 10.65 | -0.28% | 2.12 | 0.67% |