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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.50 | 4.57 | 4.44 | 4.55 | +1.34% | 0.68 | 3.03% |
| 2025-07-21 | 4.34 | 4.51 | 4.34 | 4.49 | +3.46% | 0.80 | 3.58% |
| 2025-07-18 | 4.36 | 4.39 | 4.31 | 4.34 | -0.46% | 0.39 | 1.81% |
| 2025-07-17 | 4.37 | 4.42 | 4.32 | 4.36 | -0.23% | 0.50 | 2.32% |
| 2025-07-16 | 4.43 | 4.49 | 4.35 | 4.37 | -1.58% | 0.57 | 2.58% |
| 2025-07-15 | 4.47 | 4.58 | 4.31 | 4.44 | -0.67% | 1.33 | 6.03% |
| 2025-07-14 | 4.32 | 4.48 | 4.27 | 4.47 | +3.00% | 0.90 | 4.10% |
| 2025-07-11 | 4.43 | 4.43 | 4.31 | 4.34 | -2.03% | 0.71 | 3.29% |
| 2025-07-10 | 4.36 | 4.48 | 4.33 | 4.43 | +1.84% | 0.83 | 3.77% |
| 2025-07-09 | 4.33 | 4.37 | 4.31 | 4.35 | +0.46% | 0.49 | 2.29% |
| 2025-07-08 | 4.27 | 4.33 | 4.25 | 4.33 | +1.64% | 0.46 | 2.16% |
| 2025-07-07 | 4.19 | 4.27 | 4.19 | 4.26 | +1.43% | 0.45 | 2.13% |
| 2025-07-04 | 4.25 | 4.27 | 4.20 | 4.20 | -1.18% | 0.38 | 1.83% |
| 2025-07-03 | 4.24 | 4.27 | 4.23 | 4.25 | +0.24% | 0.29 | 1.36% |
| 2025-07-02 | 4.21 | 4.24 | 4.19 | 4.24 | +0.71% | 0.30 | 1.45% |
| 2025-07-01 | 4.25 | 4.25 | 4.19 | 4.21 | -0.71% | 0.39 | 1.87% |
| 2025-06-30 | 4.21 | 4.24 | 4.18 | 4.24 | +0.95% | 0.41 | 1.95% |
| 2025-06-27 | 4.17 | 4.25 | 4.14 | 4.20 | +1.45% | 0.61 | 2.91% |
| 2025-06-26 | 4.15 | 4.18 | 4.13 | 4.14 | -0.72% | 0.35 | 1.71% |
| 2025-06-25 | 4.17 | 4.19 | 4.12 | 4.17 | +0.48% | 0.50 | 2.40% |