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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.84 | 2.87 | 2.79 | 2.85 | 0.00% | 1.48 | 0.96% |
| 2025-12-16 | 2.88 | 2.88 | 2.84 | 2.85 | -0.70% | 1.16 | 0.74% |
| 2025-12-15 | 2.88 | 2.91 | 2.85 | 2.87 | -0.35% | 1.01 | 0.64% |
| 2025-12-12 | 2.85 | 2.91 | 2.84 | 2.88 | +0.70% | 1.85 | 1.17% |
| 2025-12-11 | 2.91 | 2.91 | 2.85 | 2.86 | -1.72% | 1.38 | 0.88% |
| 2025-12-10 | 2.88 | 2.91 | 2.88 | 2.91 | +1.04% | 0.92 | 0.58% |
| 2025-12-09 | 2.92 | 2.93 | 2.88 | 2.88 | -2.37% | 1.62 | 1.02% |
| 2025-12-08 | 2.97 | 3.01 | 2.94 | 2.95 | -0.67% | 2.08 | 1.28% |
| 2025-12-05 | 2.90 | 2.98 | 2.88 | 2.97 | +2.41% | 1.96 | 1.22% |
| 2025-12-04 | 2.93 | 2.93 | 2.88 | 2.90 | -0.68% | 0.99 | 0.62% |
| 2025-12-03 | 2.94 | 2.96 | 2.92 | 2.92 | -1.02% | 1.07 | 0.67% |
| 2025-12-02 | 2.93 | 2.98 | 2.88 | 2.95 | +0.34% | 1.86 | 1.16% |
| 2025-12-01 | 2.91 | 2.94 | 2.90 | 2.94 | +1.38% | 1.33 | 0.83% |
| 2025-11-28 | 2.87 | 2.92 | 2.84 | 2.90 | +1.05% | 1.28 | 0.81% |
| 2025-11-27 | 2.88 | 2.90 | 2.86 | 2.87 | -0.35% | 1.09 | 0.69% |
| 2025-11-26 | 2.87 | 2.93 | 2.86 | 2.88 | +0.35% | 1.34 | 0.84% |
| 2025-11-25 | 2.88 | 2.90 | 2.87 | 2.87 | 0.00% | 0.99 | 0.63% |
| 2025-11-24 | 2.86 | 2.89 | 2.84 | 2.87 | +1.06% | 1.18 | 0.76% |
| 2025-11-21 | 2.92 | 2.93 | 2.84 | 2.84 | -3.40% | 2.21 | 1.40% |
| 2025-11-20 | 2.96 | 2.98 | 2.93 | 2.94 | 0.00% | 1.27 | 0.78% |