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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.43 | 4.43 | 4.12 | 4.17 | -6.92% | 0.95 | 4.47% |
| 2026-03-20 | 4.70 | 4.73 | 4.45 | 4.48 | -4.48% | 0.87 | 3.87% |
| 2026-03-19 | 4.78 | 4.81 | 4.67 | 4.69 | -2.29% | 0.58 | 2.47% |
| 2026-03-18 | 4.74 | 4.80 | 4.68 | 4.80 | +1.69% | 0.52 | 2.21% |
| 2026-03-17 | 4.82 | 4.87 | 4.70 | 4.72 | -2.28% | 0.45 | 1.88% |
| 2026-03-16 | 4.81 | 4.90 | 4.78 | 4.83 | 0.00% | 0.49 | 2.05% |
| 2026-03-13 | 4.83 | 4.92 | 4.81 | 4.83 | -0.41% | 0.40 | 1.64% |
| 2026-03-12 | 4.88 | 4.91 | 4.83 | 4.85 | -0.61% | 0.39 | 1.63% |
| 2026-03-11 | 4.94 | 4.98 | 4.84 | 4.88 | -1.41% | 0.48 | 1.99% |
| 2026-03-10 | 4.83 | 4.95 | 4.81 | 4.95 | +2.91% | 0.76 | 3.11% |
| 2026-03-09 | 4.78 | 4.84 | 4.71 | 4.81 | +0.21% | 0.58 | 2.43% |
| 2026-03-06 | 4.62 | 4.80 | 4.60 | 4.80 | +3.90% | 0.59 | 2.49% |
| 2026-03-05 | 4.63 | 4.69 | 4.59 | 4.62 | +1.76% | 0.49 | 2.13% |
| 2026-03-04 | 4.54 | 4.59 | 4.45 | 4.54 | -0.87% | 0.54 | 2.40% |
| 2026-03-03 | 4.67 | 4.72 | 4.53 | 4.58 | -1.93% | 0.64 | 2.75% |
| 2026-03-02 | 4.79 | 4.83 | 4.60 | 4.67 | -3.91% | 0.78 | 3.36% |
| 2026-02-27 | 4.78 | 4.87 | 4.75 | 4.86 | +1.67% | 0.50 | 2.09% |
| 2026-02-26 | 4.81 | 4.85 | 4.75 | 4.78 | -0.83% | 0.43 | 1.79% |
| 2026-02-25 | 4.85 | 4.90 | 4.81 | 4.82 | -0.41% | 0.50 | 2.07% |
| 2026-02-24 | 4.73 | 4.85 | 4.71 | 4.84 | +3.20% | 0.62 | 2.58% |