建研院 sh.603183
4.42
-2.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.73 | 4.85 | 4.71 | 4.84 | +3.20% | 0.62 | 2.58% |
| 2026-02-13 | 4.74 | 4.77 | 4.69 | 4.69 | -0.64% | 0.54 | 2.28% |
| 2026-02-12 | 4.81 | 4.81 | 4.70 | 4.72 | -1.46% | 0.43 | 1.82% |
| 2026-02-11 | 4.79 | 4.84 | 4.77 | 4.79 | -0.42% | 0.42 | 1.78% |
| 2026-02-10 | 4.85 | 4.88 | 4.79 | 4.81 | -0.41% | 0.51 | 2.12% |
| 2026-02-09 | 4.79 | 4.86 | 4.78 | 4.83 | +1.05% | 0.61 | 2.53% |
| 2026-02-06 | 4.74 | 4.84 | 4.73 | 4.78 | +0.21% | 0.47 | 1.96% |
| 2026-02-05 | 4.78 | 4.84 | 4.73 | 4.77 | -0.21% | 0.60 | 2.51% |
| 2026-02-04 | 4.70 | 4.80 | 4.67 | 4.78 | +1.70% | 0.73 | 3.07% |
| 2026-02-03 | 4.68 | 4.74 | 4.64 | 4.70 | +0.86% | 0.58 | 2.47% |
| 2026-02-02 | 4.67 | 4.74 | 4.64 | 4.66 | -0.64% | 0.81 | 3.47% |
| 2026-01-30 | 4.63 | 4.71 | 4.57 | 4.69 | +2.18% | 0.70 | 3.01% |
| 2026-01-29 | 4.63 | 4.69 | 4.55 | 4.59 | -0.65% | 0.60 | 2.60% |
| 2026-01-28 | 4.66 | 4.71 | 4.61 | 4.62 | -1.07% | 0.53 | 2.28% |
| 2026-01-27 | 4.66 | 4.72 | 4.54 | 4.67 | 0.00% | 0.81 | 3.50% |
| 2026-01-26 | 4.69 | 4.70 | 4.61 | 4.67 | -0.21% | 0.56 | 2.43% |
| 2026-01-23 | 4.72 | 4.74 | 4.64 | 4.68 | -0.85% | 0.37 | 1.58% |
| 2026-01-22 | 4.63 | 4.73 | 4.57 | 4.72 | +2.83% | 0.62 | 2.65% |
| 2026-01-21 | 4.52 | 4.61 | 4.49 | 4.59 | +0.88% | 0.47 | 2.09% |
| 2026-01-20 | 4.51 | 4.56 | 4.49 | 4.55 | +0.66% | 0.49 | 2.16% |