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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.98 | 3.00 | 2.93 | 2.94 | -1.34% | 1.63 | 1.01% |
| 2025-11-18 | 3.02 | 3.04 | 2.96 | 2.98 | -1.97% | 2.50 | 1.53% |
| 2025-11-17 | 3.02 | 3.04 | 2.99 | 3.04 | +0.33% | 1.59 | 0.96% |
| 2025-11-14 | 3.02 | 3.06 | 3.02 | 3.03 | -0.33% | 1.87 | 1.12% |
| 2025-11-13 | 2.99 | 3.04 | 2.98 | 3.04 | +1.67% | 1.89 | 1.14% |
| 2025-11-12 | 3.01 | 3.03 | 2.97 | 2.99 | -0.99% | 1.66 | 1.01% |
| 2025-11-11 | 3.01 | 3.04 | 3.00 | 3.02 | +0.33% | 1.63 | 0.98% |
| 2025-11-10 | 2.98 | 3.01 | 2.97 | 3.01 | +1.35% | 1.55 | 0.95% |
| 2025-11-07 | 2.99 | 3.00 | 2.97 | 2.97 | -1.00% | 1.35 | 0.83% |
| 2025-11-06 | 3.01 | 3.02 | 2.99 | 3.00 | -0.33% | 1.50 | 0.91% |
| 2025-11-05 | 2.97 | 3.02 | 2.95 | 3.01 | +1.01% | 1.70 | 1.03% |
| 2025-11-04 | 3.00 | 3.01 | 2.97 | 2.98 | -1.00% | 1.23 | 0.76% |
| 2025-11-03 | 3.00 | 3.01 | 2.97 | 3.01 | +0.33% | 1.40 | 0.86% |
| 2025-10-31 | 3.00 | 3.01 | 2.98 | 3.00 | 0.00% | 1.59 | 0.97% |
| 2025-10-30 | 3.09 | 3.10 | 2.99 | 3.00 | -3.54% | 2.98 | 1.79% |
| 2025-10-29 | 3.02 | 3.12 | 3.01 | 3.11 | +2.98% | 3.36 | 2.00% |
| 2025-10-28 | 3.02 | 3.05 | 3.00 | 3.02 | 0.00% | 1.47 | 0.89% |
| 2025-10-27 | 3.04 | 3.05 | 3.00 | 3.02 | 0.00% | 1.70 | 1.03% |
| 2025-10-24 | 3.04 | 3.07 | 3.00 | 3.02 | -0.66% | 1.44 | 0.87% |
| 2025-10-23 | 2.99 | 3.04 | 2.97 | 3.04 | +1.00% | 1.60 | 0.98% |