建研院 sh.603183
4.53
+2.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.42 | 4.57 | 4.34 | 4.53 | +2.95% | 0.59 | 2.67% |
| 2026-05-21 | 4.65 | 4.67 | 4.36 | 4.40 | -4.35% | 0.69 | 3.04% |
| 2026-05-20 | 4.72 | 4.73 | 4.56 | 4.60 | -2.75% | 0.53 | 2.33% |
| 2026-05-19 | 4.77 | 4.80 | 4.64 | 4.73 | -0.42% | 0.46 | 1.97% |
| 2026-05-18 | 4.73 | 4.77 | 4.62 | 4.75 | +0.42% | 0.54 | 2.34% |
| 2026-05-15 | 4.79 | 4.82 | 4.67 | 4.73 | -0.63% | 0.61 | 2.60% |
| 2026-05-14 | 4.84 | 4.84 | 4.72 | 4.76 | -0.83% | 0.60 | 2.51% |
| 2026-05-13 | 4.81 | 4.86 | 4.76 | 4.80 | +0.21% | 0.59 | 2.46% |
| 2026-05-12 | 4.86 | 4.88 | 4.75 | 4.79 | -1.64% | 0.65 | 2.73% |
| 2026-05-11 | 4.90 | 4.94 | 4.78 | 4.87 | -0.61% | 0.79 | 3.27% |
| 2026-05-08 | 4.90 | 4.91 | 4.84 | 4.90 | +1.03% | 0.66 | 2.71% |
| 2026-05-07 | 4.88 | 4.95 | 4.83 | 4.85 | -0.41% | 0.82 | 3.38% |
| 2026-05-06 | 4.88 | 4.97 | 4.83 | 4.87 | -0.61% | 0.95 | 3.91% |
| 2026-04-30 | 4.80 | 4.94 | 4.80 | 4.90 | +1.66% | 0.78 | 3.22% |
| 2026-04-29 | 4.80 | 4.88 | 4.76 | 4.82 | +0.42% | 0.71 | 2.96% |
| 2026-04-28 | 4.79 | 4.85 | 4.73 | 4.80 | +0.42% | 1.05 | 4.39% |
| 2026-04-27 | 4.64 | 4.80 | 4.55 | 4.78 | +2.80% | 1.04 | 4.46% |
| 2026-04-24 | 4.68 | 4.70 | 4.52 | 4.65 | -1.48% | 1.16 | 5.09% |
| 2026-04-23 | 4.58 | 4.94 | 4.49 | 4.72 | +3.28% | 1.55 | 6.62% |
| 2026-04-22 | 4.64 | 4.65 | 4.55 | 4.57 | -1.30% | 0.45 | 1.96% |