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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.96 | 3.23 | 2.93 | 3.23 | +9.86% | 5.98 | 3.42% |
| 2025-09-15 | 2.90 | 2.99 | 2.89 | 2.94 | +1.38% | 2.40 | 1.48% |
| 2025-09-12 | 2.87 | 2.91 | 2.85 | 2.90 | +0.35% | 1.53 | 0.97% |
| 2025-09-11 | 2.83 | 2.89 | 2.81 | 2.89 | +1.76% | 1.63 | 1.05% |
| 2025-09-10 | 2.84 | 2.86 | 2.82 | 2.84 | -0.35% | 1.00 | 0.64% |
| 2025-09-09 | 2.86 | 2.89 | 2.82 | 2.85 | -0.70% | 1.82 | 1.16% |
| 2025-09-08 | 2.87 | 2.89 | 2.84 | 2.87 | -0.35% | 1.31 | 0.83% |
| 2025-09-05 | 2.85 | 2.88 | 2.81 | 2.88 | +1.05% | 1.43 | 0.92% |
| 2025-09-04 | 2.87 | 2.89 | 2.82 | 2.85 | -0.70% | 1.76 | 1.13% |
| 2025-09-03 | 2.97 | 2.97 | 2.86 | 2.87 | -3.04% | 1.94 | 1.22% |
| 2025-09-02 | 3.01 | 3.01 | 2.94 | 2.96 | -1.66% | 2.01 | 1.24% |
| 2025-09-01 | 3.02 | 3.04 | 2.99 | 3.01 | -0.66% | 1.78 | 1.08% |
| 2025-08-29 | 3.08 | 3.09 | 3.00 | 3.03 | -1.62% | 2.32 | 1.40% |
| 2025-08-28 | 3.03 | 3.08 | 2.98 | 3.08 | +0.98% | 3.22 | 1.94% |
| 2025-08-27 | 3.13 | 3.15 | 3.04 | 3.05 | -2.56% | 2.73 | 1.61% |
| 2025-08-26 | 3.15 | 3.17 | 3.13 | 3.13 | -1.26% | 2.34 | 1.36% |
| 2025-08-25 | 3.15 | 3.23 | 3.13 | 3.17 | +1.28% | 3.69 | 2.13% |
| 2025-08-22 | 3.06 | 3.13 | 3.06 | 3.13 | +1.62% | 2.96 | 1.75% |
| 2025-08-21 | 3.07 | 3.14 | 3.05 | 3.08 | +0.33% | 3.08 | 1.82% |
| 2025-08-20 | 3.04 | 3.08 | 3.00 | 3.07 | +0.66% | 2.26 | 1.36% |