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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.97 | 3.00 | 2.90 | 2.92 | -0.34% | 2.13 | 1.33% |
| 2026-01-15 | 3.00 | 3.01 | 2.91 | 2.93 | -3.30% | 3.10 | 1.93% |
| 2026-01-14 | 3.00 | 3.12 | 2.99 | 3.03 | -0.66% | 6.11 | 3.65% |
| 2026-01-13 | 2.93 | 3.21 | 2.89 | 3.05 | +4.45% | 8.71 | 5.13% |
| 2026-01-12 | 2.88 | 2.92 | 2.86 | 2.92 | +1.39% | 2.49 | 1.58% |
| 2026-01-09 | 2.85 | 2.89 | 2.84 | 2.88 | +0.70% | 1.65 | 1.05% |
| 2026-01-08 | 2.85 | 2.87 | 2.84 | 2.86 | 0.00% | 1.19 | 0.76% |
| 2026-01-07 | 2.91 | 2.92 | 2.86 | 2.86 | -2.05% | 1.78 | 1.13% |
| 2026-01-06 | 2.84 | 2.92 | 2.84 | 2.92 | +2.82% | 2.29 | 1.45% |
| 2026-01-05 | 2.83 | 2.86 | 2.82 | 2.84 | +0.35% | 1.18 | 0.76% |
| 2025-12-31 | 2.83 | 2.85 | 2.81 | 2.83 | -0.35% | 0.93 | 0.60% |
| 2025-12-30 | 2.86 | 2.86 | 2.83 | 2.84 | -0.70% | 0.99 | 0.64% |
| 2025-12-29 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 1.07 | 0.68% |
| 2025-12-26 | 2.87 | 2.90 | 2.86 | 2.87 | -0.35% | 1.31 | 0.83% |
| 2025-12-25 | 2.87 | 2.89 | 2.86 | 2.88 | 0.00% | 0.91 | 0.58% |
| 2025-12-24 | 2.84 | 2.88 | 2.83 | 2.88 | +1.41% | 0.98 | 0.62% |
| 2025-12-23 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 1.04 | 0.67% |
| 2025-12-22 | 2.89 | 2.91 | 2.87 | 2.87 | -0.69% | 1.04 | 0.66% |
| 2025-12-19 | 2.84 | 2.90 | 2.83 | 2.89 | +1.76% | 1.37 | 0.87% |
| 2025-12-18 | 2.84 | 2.86 | 2.83 | 2.84 | -0.35% | 0.81 | 0.52% |