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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.07 | 3.09 | 3.02 | 3.05 | -0.65% | 2.34 | 1.40% |
| 2025-08-18 | 3.06 | 3.10 | 3.03 | 3.07 | +0.99% | 3.38 | 2.01% |
| 2025-08-15 | 2.96 | 3.05 | 2.95 | 3.04 | +2.01% | 3.35 | 2.02% |
| 2025-08-14 | 3.03 | 3.05 | 2.97 | 2.98 | -1.65% | 2.39 | 1.45% |
| 2025-08-13 | 3.04 | 3.06 | 2.99 | 3.03 | -0.33% | 2.41 | 1.45% |
| 2025-08-12 | 3.01 | 3.05 | 3.00 | 3.04 | +1.00% | 1.73 | 1.05% |
| 2025-08-11 | 2.94 | 3.01 | 2.93 | 3.01 | +2.38% | 1.99 | 1.22% |
| 2025-08-08 | 2.94 | 2.96 | 2.92 | 2.94 | 0.00% | 1.20 | 0.75% |
| 2025-08-07 | 2.95 | 2.97 | 2.91 | 2.94 | -0.34% | 1.16 | 0.72% |
| 2025-08-06 | 2.96 | 2.97 | 2.93 | 2.95 | -1.01% | 1.14 | 0.71% |
| 2025-08-05 | 2.95 | 2.98 | 2.94 | 2.98 | +1.02% | 1.15 | 0.71% |
| 2025-08-04 | 2.94 | 2.96 | 2.91 | 2.95 | +0.34% | 1.20 | 0.75% |
| 2025-08-01 | 2.93 | 2.96 | 2.92 | 2.94 | +0.34% | 1.37 | 0.85% |
| 2025-07-31 | 2.97 | 2.99 | 2.92 | 2.93 | -1.68% | 2.00 | 1.24% |
| 2025-07-30 | 3.03 | 3.04 | 2.95 | 2.98 | -1.65% | 2.07 | 1.27% |
| 2025-07-29 | 3.04 | 3.04 | 2.97 | 3.03 | -0.33% | 2.16 | 1.31% |
| 2025-07-28 | 3.05 | 3.07 | 3.01 | 3.04 | 0.00% | 1.80 | 1.08% |
| 2025-07-25 | 3.08 | 3.09 | 3.02 | 3.04 | -0.98% | 2.37 | 1.42% |
| 2025-07-24 | 2.94 | 3.08 | 2.93 | 3.07 | +4.07% | 4.57 | 2.76% |
| 2025-07-23 | 2.95 | 3.01 | 2.94 | 2.95 | -0.34% | 2.71 | 1.66% |