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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.98 | 3.02 | 2.96 | 3.01 | +0.67% | 1.68 | 1.03% |
| 2025-10-21 | 2.94 | 3.01 | 2.93 | 2.99 | +2.05% | 2.09 | 1.28% |
| 2025-10-20 | 2.96 | 2.97 | 2.91 | 2.93 | -0.34% | 1.45 | 0.90% |
| 2025-10-17 | 2.98 | 3.01 | 2.93 | 2.94 | -1.34% | 2.10 | 1.29% |
| 2025-10-16 | 3.02 | 3.03 | 2.97 | 2.98 | -1.65% | 1.90 | 1.16% |
| 2025-10-15 | 3.02 | 3.05 | 2.99 | 3.03 | +0.66% | 2.09 | 1.27% |
| 2025-10-14 | 3.04 | 3.09 | 3.00 | 3.01 | -0.99% | 2.34 | 1.40% |
| 2025-10-13 | 2.99 | 3.05 | 2.98 | 3.04 | -1.62% | 2.41 | 1.46% |
| 2025-10-10 | 3.08 | 3.12 | 3.06 | 3.09 | 0.00% | 2.56 | 1.51% |
| 2025-10-09 | 3.10 | 3.10 | 3.05 | 3.09 | -0.32% | 2.76 | 1.64% |
| 2025-09-30 | 3.12 | 3.15 | 3.07 | 3.10 | -1.59% | 3.30 | 1.95% |
| 2025-09-29 | 3.04 | 3.18 | 3.02 | 3.15 | +3.62% | 4.61 | 2.71% |
| 2025-09-26 | 3.05 | 3.09 | 3.04 | 3.04 | -0.65% | 2.85 | 1.70% |
| 2025-09-25 | 3.09 | 3.11 | 3.05 | 3.06 | -1.61% | 3.16 | 1.88% |
| 2025-09-24 | 3.10 | 3.13 | 3.06 | 3.11 | -0.64% | 4.33 | 2.56% |
| 2025-09-23 | 3.24 | 3.25 | 3.07 | 3.13 | -4.57% | 7.61 | 4.45% |
| 2025-09-22 | 3.25 | 3.38 | 3.19 | 3.28 | +1.86% | 8.57 | 4.78% |
| 2025-09-19 | 3.44 | 3.51 | 3.22 | 3.22 | -10.06% | 14.14 | 7.80% |
| 2025-09-18 | 3.75 | 3.91 | 3.53 | 3.58 | +0.85% | 24.75 | 12.10% |
| 2025-09-17 | 3.45 | 3.55 | 3.36 | 3.55 | +9.91% | 5.49 | 2.87% |