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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.83 | 2.85 | 2.80 | 2.80 | -1.06% | 1.13 | 0.73% |
| 2026-02-12 | 2.85 | 2.85 | 2.82 | 2.83 | -0.70% | 1.13 | 0.73% |
| 2026-02-11 | 2.86 | 2.88 | 2.84 | 2.85 | +0.35% | 1.36 | 0.87% |
| 2026-02-10 | 2.87 | 2.87 | 2.84 | 2.84 | -0.70% | 0.89 | 0.57% |
| 2026-02-09 | 2.85 | 2.88 | 2.85 | 2.86 | +0.70% | 1.18 | 0.75% |
| 2026-02-06 | 2.83 | 2.87 | 2.82 | 2.84 | -0.35% | 1.12 | 0.72% |
| 2026-02-05 | 2.86 | 2.87 | 2.83 | 2.85 | -0.70% | 1.26 | 0.81% |
| 2026-02-04 | 2.83 | 2.87 | 2.82 | 2.87 | +1.06% | 1.23 | 0.79% |
| 2026-02-03 | 2.81 | 2.85 | 2.81 | 2.84 | +1.43% | 1.09 | 0.71% |
| 2026-02-02 | 2.86 | 2.88 | 2.80 | 2.80 | -2.44% | 1.89 | 1.22% |
| 2026-01-30 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 2.05 | 1.30% |
| 2026-01-29 | 2.93 | 2.95 | 2.90 | 2.93 | -0.34% | 1.71 | 1.07% |
| 2026-01-28 | 2.92 | 2.95 | 2.91 | 2.94 | 0.00% | 1.56 | 0.98% |
| 2026-01-27 | 2.95 | 2.96 | 2.88 | 2.94 | -0.34% | 2.03 | 1.28% |
| 2026-01-26 | 2.99 | 3.02 | 2.94 | 2.95 | -1.67% | 2.02 | 1.24% |
| 2026-01-23 | 2.97 | 3.01 | 2.97 | 3.00 | +0.67% | 2.02 | 1.24% |
| 2026-01-22 | 2.93 | 3.01 | 2.92 | 2.98 | +1.71% | 2.09 | 1.29% |
| 2026-01-21 | 2.91 | 2.93 | 2.89 | 2.93 | +0.34% | 1.27 | 0.80% |
| 2026-01-20 | 2.93 | 2.93 | 2.90 | 2.92 | -0.34% | 1.43 | 0.90% |
| 2026-01-19 | 2.92 | 2.94 | 2.88 | 2.93 | +0.34% | 1.54 | 0.97% |