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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.99 | 3.00 | 2.92 | 2.96 | -1.00% | 1.98 | 1.23% |
| 2025-07-21 | 2.99 | 3.03 | 2.97 | 2.99 | -0.33% | 2.14 | 1.31% |
| 2025-07-18 | 2.98 | 3.05 | 2.96 | 3.00 | +0.67% | 2.80 | 1.71% |
| 2025-07-17 | 2.94 | 3.00 | 2.93 | 2.98 | +1.36% | 2.17 | 1.34% |
| 2025-07-16 | 2.93 | 2.96 | 2.91 | 2.94 | +0.34% | 1.42 | 0.88% |
| 2025-07-15 | 2.99 | 3.00 | 2.91 | 2.93 | -1.68% | 2.05 | 1.27% |
| 2025-07-14 | 3.09 | 3.12 | 2.97 | 2.98 | -4.49% | 3.69 | 2.24% |
| 2025-07-11 | 3.04 | 3.20 | 2.99 | 3.12 | +2.63% | 5.90 | 3.48% |
| 2025-07-10 | 2.97 | 3.12 | 2.97 | 3.04 | +1.67% | 4.31 | 2.58% |
| 2025-07-09 | 2.95 | 3.04 | 2.93 | 2.99 | +1.36% | 4.81 | 2.93% |
| 2025-07-08 | 2.88 | 2.97 | 2.87 | 2.95 | +2.08% | 2.84 | 1.78% |
| 2025-07-07 | 2.87 | 2.92 | 2.86 | 2.89 | +0.35% | 1.54 | 0.97% |
| 2025-07-04 | 2.88 | 2.93 | 2.84 | 2.88 | +0.35% | 2.23 | 1.42% |
| 2025-07-03 | 2.89 | 2.90 | 2.86 | 2.87 | -0.69% | 1.32 | 0.84% |
| 2025-07-02 | 2.87 | 2.92 | 2.86 | 2.89 | 0.00% | 2.18 | 1.38% |
| 2025-07-01 | 2.94 | 2.94 | 2.87 | 2.89 | -2.03% | 2.50 | 1.58% |
| 2025-06-30 | 3.00 | 3.00 | 2.91 | 2.95 | -2.32% | 3.48 | 2.16% |
| 2025-06-27 | 2.95 | 3.14 | 2.92 | 3.02 | +2.37% | 7.22 | 4.36% |
| 2025-06-26 | 3.03 | 3.07 | 2.93 | 2.95 | -0.67% | 9.13 | 5.57% |
| 2025-06-25 | 2.70 | 2.97 | 2.69 | 2.97 | +10.00% | 8.15 | 5.13% |