建元信托 sh.600816
3.16
-0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.19 | 3.20 | 3.09 | 3.16 | -0.63% | 2.91 | 1.70% |
| 2026-05-21 | 3.24 | 3.35 | 3.16 | 3.18 | -1.55% | 4.21 | 2.36% |
| 2026-05-20 | 3.14 | 3.25 | 3.11 | 3.23 | +2.87% | 3.61 | 2.07% |
| 2026-05-19 | 3.10 | 3.17 | 3.04 | 3.14 | +1.29% | 3.17 | 1.87% |
| 2026-05-18 | 3.17 | 3.25 | 3.08 | 3.10 | -2.52% | 3.71 | 2.16% |
| 2026-05-15 | 3.21 | 3.26 | 3.16 | 3.18 | -0.93% | 3.65 | 2.08% |
| 2026-05-14 | 3.27 | 3.28 | 3.20 | 3.21 | -2.13% | 3.02 | 1.71% |
| 2026-05-13 | 3.13 | 3.29 | 3.11 | 3.28 | +4.13% | 5.64 | 3.18% |
| 2026-05-12 | 3.18 | 3.23 | 3.14 | 3.15 | -0.94% | 3.59 | 2.07% |
| 2026-05-11 | 3.07 | 3.20 | 3.06 | 3.18 | +3.25% | 5.14 | 2.98% |
| 2026-05-08 | 3.01 | 3.19 | 3.00 | 3.08 | +1.99% | 5.01 | 2.95% |
| 2026-05-07 | 2.94 | 3.08 | 2.94 | 3.02 | +2.03% | 5.03 | 3.05% |
| 2026-05-06 | 2.93 | 3.03 | 2.81 | 2.96 | +0.68% | 7.30 | 4.52% |
| 2026-04-30 | 2.78 | 3.04 | 2.77 | 2.94 | +6.52% | 9.21 | 5.68% |
| 2026-04-29 | 2.86 | 2.86 | 2.73 | 2.76 | +4.94% | 4.56 | 3.00% |
| 2026-04-28 | 2.62 | 2.67 | 2.61 | 2.63 | -0.38% | 1.24 | 0.86% |
| 2026-04-27 | 2.63 | 2.65 | 2.59 | 2.64 | -0.38% | 1.52 | 1.06% |
| 2026-04-24 | 2.62 | 2.70 | 2.58 | 2.65 | +0.76% | 2.26 | 1.57% |
| 2026-04-23 | 2.67 | 2.70 | 2.58 | 2.63 | -3.31% | 3.22 | 2.25% |
| 2026-04-22 | 2.51 | 2.76 | 2.50 | 2.72 | +8.37% | 4.93 | 3.34% |