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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.60 | 2.60 | 2.50 | 2.51 | -4.92% | 1.35 | 0.97% |
| 2026-03-20 | 2.69 | 2.70 | 2.63 | 2.64 | -2.22% | 1.25 | 0.86% |
| 2026-03-19 | 2.71 | 2.72 | 2.66 | 2.70 | -1.10% | 1.51 | 1.02% |
| 2026-03-18 | 2.74 | 2.75 | 2.71 | 2.73 | -0.36% | 0.95 | 0.64% |
| 2026-03-17 | 2.72 | 2.79 | 2.71 | 2.74 | +0.74% | 1.74 | 1.15% |
| 2026-03-16 | 2.71 | 2.73 | 2.70 | 2.72 | +0.37% | 0.97 | 0.65% |
| 2026-03-13 | 2.73 | 2.74 | 2.70 | 2.71 | -1.09% | 1.27 | 0.86% |
| 2026-03-12 | 2.72 | 2.75 | 2.72 | 2.74 | +0.74% | 1.26 | 0.84% |
| 2026-03-11 | 2.75 | 2.75 | 2.71 | 2.72 | -0.73% | 0.93 | 0.62% |
| 2026-03-10 | 2.74 | 2.76 | 2.72 | 2.74 | +0.74% | 0.92 | 0.62% |
| 2026-03-09 | 2.74 | 2.75 | 2.70 | 2.72 | -1.81% | 1.18 | 0.79% |
| 2026-03-06 | 2.70 | 2.78 | 2.69 | 2.77 | +2.21% | 1.35 | 0.90% |
| 2026-03-05 | 2.73 | 2.75 | 2.70 | 2.71 | 0.00% | 1.18 | 0.80% |
| 2026-03-04 | 2.76 | 2.78 | 2.69 | 2.71 | -2.52% | 1.82 | 1.22% |
| 2026-03-03 | 2.87 | 2.90 | 2.77 | 2.78 | -3.14% | 2.49 | 1.61% |
| 2026-03-02 | 2.88 | 2.90 | 2.83 | 2.87 | -1.37% | 2.16 | 1.38% |
| 2026-02-27 | 2.85 | 2.91 | 2.84 | 2.91 | +2.11% | 2.42 | 1.54% |
| 2026-02-26 | 2.87 | 2.88 | 2.84 | 2.85 | -0.70% | 1.23 | 0.79% |
| 2026-02-25 | 2.82 | 2.90 | 2.82 | 2.87 | +1.77% | 1.85 | 1.18% |
| 2026-02-24 | 2.81 | 2.84 | 2.80 | 2.82 | +0.71% | 0.79 | 0.51% |