建研院 sh.603183
4.42
-2.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.58 | 4.60 | 4.53 | 4.60 | +0.44% | 0.46 | 2.04% |
| 2025-08-19 | 4.45 | 4.58 | 4.42 | 4.58 | +3.15% | 0.68 | 3.04% |
| 2025-08-18 | 4.41 | 4.50 | 4.41 | 4.44 | +1.37% | 0.62 | 2.79% |
| 2025-08-15 | 4.41 | 4.47 | 4.36 | 4.38 | -0.68% | 0.58 | 2.63% |
| 2025-08-14 | 4.55 | 4.56 | 4.40 | 4.41 | -2.86% | 0.49 | 2.18% |
| 2025-08-13 | 4.66 | 4.66 | 4.52 | 4.54 | -1.52% | 0.47 | 2.08% |
| 2025-08-12 | 4.67 | 4.67 | 4.60 | 4.61 | -0.86% | 0.35 | 1.51% |
| 2025-08-11 | 4.59 | 4.66 | 4.57 | 4.65 | +1.09% | 0.54 | 2.34% |
| 2025-08-08 | 4.57 | 4.61 | 4.50 | 4.60 | +1.77% | 0.52 | 2.27% |
| 2025-08-07 | 4.58 | 4.59 | 4.50 | 4.52 | -0.66% | 0.38 | 1.69% |
| 2025-08-06 | 4.60 | 4.62 | 4.53 | 4.55 | -0.66% | 0.44 | 1.93% |
| 2025-08-05 | 4.54 | 4.60 | 4.53 | 4.58 | +1.10% | 0.49 | 2.15% |
| 2025-08-04 | 4.50 | 4.54 | 4.46 | 4.53 | 0.00% | 0.37 | 1.67% |
| 2025-08-01 | 4.45 | 4.54 | 4.42 | 4.53 | +2.49% | 0.65 | 2.89% |
| 2025-07-31 | 4.46 | 4.55 | 4.40 | 4.42 | -2.00% | 0.67 | 3.02% |
| 2025-07-30 | 4.51 | 4.69 | 4.47 | 4.51 | -0.22% | 0.82 | 3.62% |
| 2025-07-29 | 4.53 | 4.58 | 4.45 | 4.52 | 0.00% | 0.49 | 2.17% |
| 2025-07-28 | 4.55 | 4.55 | 4.49 | 4.52 | 0.00% | 0.42 | 1.86% |
| 2025-07-25 | 4.57 | 4.58 | 4.48 | 4.52 | -0.44% | 0.55 | 2.44% |
| 2025-07-24 | 4.52 | 4.59 | 4.49 | 4.54 | +0.22% | 0.65 | 2.90% |