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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.62 | 4.73 | 4.57 | 4.63 | +0.22% | 0.81 | 3.52% |
| 2026-04-20 | 4.61 | 4.64 | 4.53 | 4.62 | +0.65% | 0.58 | 2.55% |
| 2026-04-17 | 4.63 | 4.64 | 4.53 | 4.59 | -0.86% | 0.45 | 1.97% |
| 2026-04-16 | 4.48 | 4.65 | 4.44 | 4.63 | +3.58% | 0.57 | 2.50% |
| 2026-04-15 | 4.50 | 4.53 | 4.42 | 4.47 | -0.22% | 0.56 | 2.53% |
| 2026-04-14 | 4.61 | 4.62 | 4.40 | 4.48 | -1.97% | 0.74 | 3.32% |
| 2026-04-13 | 4.62 | 4.62 | 4.50 | 4.57 | -0.87% | 0.44 | 1.93% |
| 2026-04-10 | 4.50 | 4.65 | 4.50 | 4.61 | +2.67% | 0.44 | 1.93% |
| 2026-04-09 | 4.65 | 4.65 | 4.48 | 4.49 | -2.81% | 0.49 | 2.19% |
| 2026-04-08 | 4.53 | 4.63 | 4.49 | 4.62 | +4.29% | 0.68 | 3.01% |
| 2026-04-07 | 4.20 | 4.43 | 4.18 | 4.43 | +4.73% | 0.77 | 3.58% |
| 2026-04-03 | 4.53 | 4.56 | 4.21 | 4.23 | -6.62% | 0.74 | 3.46% |
| 2026-04-02 | 4.70 | 4.71 | 4.46 | 4.53 | -2.79% | 0.59 | 2.61% |
| 2026-04-01 | 4.74 | 4.77 | 4.60 | 4.66 | +0.43% | 0.56 | 2.43% |
| 2026-03-31 | 4.67 | 4.77 | 4.60 | 4.64 | -0.64% | 0.72 | 3.09% |
| 2026-03-30 | 4.56 | 4.68 | 4.50 | 4.67 | +1.74% | 0.67 | 2.93% |
| 2026-03-27 | 4.45 | 4.59 | 4.44 | 4.59 | +2.00% | 0.45 | 2.00% |
| 2026-03-26 | 4.60 | 4.65 | 4.47 | 4.50 | -1.96% | 0.55 | 2.46% |
| 2026-03-25 | 4.46 | 4.61 | 4.44 | 4.59 | +3.38% | 0.58 | 2.58% |
| 2026-03-24 | 4.33 | 4.45 | 4.20 | 4.44 | +6.47% | 0.86 | 3.99% |