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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.37 | 10.77 | 10.37 | 10.67 | +2.93% | 3.89 | 1.23% |
| 2025-09-15 | 10.37 | 10.47 | 10.31 | 10.37 | 0.00% | 2.08 | 0.68% |
| 2025-09-12 | 10.36 | 10.39 | 10.25 | 10.37 | +0.09% | 1.47 | 0.48% |
| 2025-09-11 | 10.28 | 10.37 | 10.19 | 10.36 | +1.15% | 1.68 | 0.55% |
| 2025-09-10 | 10.47 | 10.53 | 10.23 | 10.24 | -2.24% | 1.99 | 0.65% |
| 2025-09-09 | 10.11 | 10.58 | 10.09 | 10.48 | +3.38% | 4.18 | 1.36% |
| 2025-09-08 | 10.24 | 10.37 | 10.07 | 10.14 | -0.48% | 3.16 | 1.05% |
| 2025-09-05 | 10.32 | 10.36 | 10.15 | 10.19 | -1.23% | 2.43 | 0.81% |
| 2025-09-04 | 10.11 | 10.34 | 9.97 | 10.31 | +2.33% | 3.01 | 1.00% |
| 2025-09-03 | 10.37 | 10.39 | 10.06 | 10.08 | -2.09% | 3.11 | 1.03% |
| 2025-09-02 | 10.49 | 10.55 | 10.21 | 10.29 | -2.69% | 4.17 | 1.36% |
| 2025-09-01 | 11.10 | 11.10 | 10.31 | 10.58 | -7.22% | 9.24 | 2.97% |
| 2025-08-29 | 11.45 | 11.47 | 11.31 | 11.40 | -0.43% | 2.42 | 0.72% |
| 2025-08-28 | 11.14 | 11.45 | 11.13 | 11.45 | +2.81% | 3.13 | 0.93% |
| 2025-08-27 | 11.24 | 11.37 | 11.13 | 11.14 | -1.30% | 2.26 | 0.68% |
| 2025-08-26 | 11.21 | 11.40 | 11.10 | 11.28 | +0.61% | 2.38 | 0.71% |
| 2025-08-25 | 10.93 | 11.36 | 10.90 | 11.21 | +2.14% | 3.49 | 1.05% |
| 2025-08-22 | 11.05 | 11.06 | 10.88 | 10.98 | -0.27% | 1.81 | 0.56% |
| 2025-08-21 | 11.05 | 11.10 | 10.92 | 11.01 | -0.35% | 1.92 | 0.59% |
| 2025-08-20 | 11.01 | 11.09 | 10.90 | 11.05 | 0.00% | 2.38 | 0.73% |