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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.01 | 4.15 | 3.99 | 4.15 | +4.01% | 0.74 | 3.61% |
| 2025-06-23 | 3.87 | 4.00 | 3.87 | 3.99 | +1.79% | 0.31 | 1.58% |
| 2025-06-20 | 3.92 | 3.98 | 3.91 | 3.92 | -0.76% | 0.30 | 1.54% |
| 2025-06-19 | 4.03 | 4.05 | 3.94 | 3.95 | -2.23% | 0.43 | 2.19% |
| 2025-06-18 | 4.07 | 4.11 | 4.02 | 4.04 | -1.22% | 0.35 | 1.73% |
| 2025-06-17 | 4.09 | 4.12 | 4.06 | 4.09 | 0.00% | 0.28 | 1.36% |
| 2025-06-16 | 4.05 | 4.13 | 4.04 | 4.09 | +0.99% | 0.36 | 1.77% |
| 2025-06-13 | 4.13 | 4.14 | 4.04 | 4.05 | -2.17% | 0.33 | 1.62% |
| 2025-06-12 | 4.15 | 4.15 | 4.08 | 4.14 | 0.00% | 0.38 | 1.86% |
| 2025-06-11 | 4.14 | 4.17 | 4.13 | 4.14 | 0.00% | 0.29 | 1.38% |
| 2025-06-10 | 4.18 | 4.19 | 4.08 | 4.14 | -0.72% | 0.43 | 2.11% |
| 2025-06-09 | 4.17 | 4.19 | 4.13 | 4.17 | 0.00% | 0.31 | 1.51% |
| 2025-06-06 | 4.14 | 4.17 | 4.12 | 4.17 | +0.72% | 0.32 | 1.55% |
| 2025-06-05 | 4.14 | 4.15 | 4.09 | 4.14 | 0.00% | 0.33 | 1.63% |
| 2025-06-04 | 4.15 | 4.17 | 4.11 | 4.14 | +0.24% | 0.34 | 1.66% |
| 2025-06-03 | 4.04 | 4.14 | 4.03 | 4.13 | +0.98% | 0.32 | 1.58% |
| 2025-05-30 | 4.14 | 4.14 | 4.07 | 4.09 | -0.73% | 0.29 | 1.44% |
| 2025-05-29 | 4.06 | 4.13 | 4.04 | 4.12 | +1.98% | 0.46 | 2.26% |
| 2025-05-28 | 4.05 | 4.08 | 4.02 | 4.04 | -0.25% | 0.24 | 1.19% |
| 2025-05-27 | 4.03 | 4.06 | 4.01 | 4.05 | +1.00% | 0.30 | 1.51% |