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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.94 | 4.06 | 3.94 | 4.01 | +1.26% | 0.30 | 1.50% |
| 2025-05-23 | 3.99 | 4.04 | 3.94 | 3.96 | -0.99% | 0.37 | 1.86% |
| 2025-05-22 | 4.09 | 4.12 | 3.99 | 4.00 | -2.43% | 0.38 | 1.87% |
| 2025-05-21 | 4.11 | 4.15 | 4.05 | 4.10 | -0.48% | 0.36 | 1.76% |
| 2025-05-20 | 4.06 | 4.12 | 4.04 | 4.12 | +1.47% | 0.41 | 1.99% |
| 2025-05-19 | 3.99 | 4.08 | 3.98 | 4.06 | +1.49% | 0.43 | 2.13% |
| 2025-05-16 | 4.02 | 4.07 | 3.98 | 4.00 | 0.00% | 0.41 | 2.06% |
| 2025-05-15 | 3.98 | 4.02 | 3.94 | 4.00 | +0.50% | 0.30 | 1.51% |
| 2025-05-14 | 4.00 | 4.01 | 3.95 | 3.98 | -0.74% | 0.32 | 1.61% |
| 2025-05-13 | 4.06 | 4.08 | 4.00 | 4.01 | -0.49% | 0.29 | 1.43% |
| 2025-05-12 | 4.06 | 4.06 | 4.00 | 4.03 | 0.00% | 0.30 | 1.48% |
| 2025-05-09 | 4.06 | 4.07 | 4.01 | 4.03 | -0.74% | 0.33 | 1.62% |
| 2025-05-08 | 3.99 | 4.07 | 3.98 | 4.06 | +0.99% | 0.35 | 1.74% |
| 2025-05-07 | 4.03 | 4.07 | 3.97 | 4.02 | +1.00% | 0.48 | 2.38% |
| 2025-05-06 | 3.91 | 3.98 | 3.89 | 3.98 | +2.56% | 0.48 | 2.45% |