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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.65 | 2.73 | 2.63 | 2.70 | +2.66% | 1.38 | 0.94% |
| 2025-06-23 | 2.58 | 2.66 | 2.57 | 2.63 | +1.54% | 1.04 | 0.73% |
| 2025-06-20 | 2.61 | 2.62 | 2.58 | 2.59 | -0.77% | 0.95 | 0.67% |
| 2025-06-19 | 2.68 | 2.69 | 2.60 | 2.61 | -2.61% | 1.27 | 0.88% |
| 2025-06-18 | 2.73 | 2.74 | 2.66 | 2.68 | -2.19% | 1.05 | 0.71% |
| 2025-06-17 | 2.72 | 2.74 | 2.69 | 2.74 | +0.74% | 0.92 | 0.62% |
| 2025-06-16 | 2.68 | 2.72 | 2.68 | 2.72 | +0.74% | 0.93 | 0.63% |
| 2025-06-13 | 2.74 | 2.75 | 2.68 | 2.70 | -1.82% | 1.86 | 1.26% |
| 2025-06-12 | 2.75 | 2.78 | 2.73 | 2.75 | 0.00% | 0.88 | 0.58% |
| 2025-06-11 | 2.73 | 2.80 | 2.73 | 2.75 | +0.73% | 1.09 | 0.72% |
| 2025-06-10 | 2.77 | 2.79 | 2.72 | 2.73 | -1.44% | 0.93 | 0.62% |
| 2025-06-09 | 2.74 | 2.79 | 2.74 | 2.77 | +0.73% | 0.84 | 0.55% |
| 2025-06-06 | 2.77 | 2.79 | 2.73 | 2.75 | -0.72% | 0.76 | 0.50% |
| 2025-06-05 | 2.75 | 2.81 | 2.73 | 2.77 | +0.73% | 1.37 | 0.91% |
| 2025-06-04 | 2.69 | 2.76 | 2.68 | 2.75 | +1.85% | 1.42 | 0.95% |
| 2025-06-03 | 2.67 | 2.71 | 2.65 | 2.70 | +0.75% | 1.28 | 0.87% |
| 2025-05-30 | 2.67 | 2.69 | 2.65 | 2.68 | 0.00% | 0.77 | 0.53% |
| 2025-05-29 | 2.64 | 2.69 | 2.63 | 2.68 | +1.52% | 1.04 | 0.71% |
| 2025-05-28 | 2.66 | 2.68 | 2.62 | 2.64 | -0.75% | 0.57 | 0.39% |
| 2025-05-27 | 2.66 | 2.68 | 2.64 | 2.66 | 0.00% | 0.60 | 0.41% |