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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.41 | 4.52 | 4.38 | 4.52 | +1.35% | 0.52 | 2.32% |
| 2026-01-16 | 4.46 | 4.58 | 4.39 | 4.46 | +0.22% | 0.56 | 2.54% |
| 2026-01-15 | 4.41 | 4.46 | 4.39 | 4.45 | +0.68% | 0.39 | 1.79% |
| 2026-01-14 | 4.45 | 4.49 | 4.35 | 4.42 | -0.67% | 0.56 | 2.53% |
| 2026-01-13 | 4.47 | 4.51 | 4.40 | 4.45 | -0.22% | 0.48 | 2.16% |
| 2026-01-12 | 4.47 | 4.49 | 4.42 | 4.46 | +0.91% | 0.46 | 2.08% |
| 2026-01-09 | 4.39 | 4.42 | 4.35 | 4.42 | +0.68% | 0.41 | 1.90% |
| 2026-01-08 | 4.31 | 4.41 | 4.26 | 4.39 | +2.33% | 0.42 | 1.93% |
| 2026-01-07 | 4.37 | 4.38 | 4.27 | 4.29 | -1.83% | 0.40 | 1.87% |
| 2026-01-06 | 4.33 | 4.40 | 4.32 | 4.37 | +0.92% | 0.43 | 1.99% |
| 2026-01-05 | 4.31 | 4.39 | 4.29 | 4.33 | +0.46% | 0.52 | 2.41% |
| 2025-12-31 | 4.28 | 4.34 | 4.22 | 4.31 | +0.70% | 0.33 | 1.53% |
| 2025-12-30 | 4.35 | 4.35 | 4.26 | 4.28 | -1.38% | 0.40 | 1.85% |
| 2025-12-29 | 4.35 | 4.37 | 4.28 | 4.34 | +0.23% | 0.39 | 1.81% |
| 2025-12-26 | 4.40 | 4.46 | 4.32 | 4.33 | -1.59% | 0.39 | 1.81% |
| 2025-12-25 | 4.37 | 4.43 | 4.32 | 4.40 | +0.92% | 0.42 | 1.94% |
| 2025-12-24 | 4.32 | 4.37 | 4.29 | 4.36 | +0.46% | 0.34 | 1.55% |
| 2025-12-23 | 4.38 | 4.40 | 4.31 | 4.34 | -0.91% | 0.34 | 1.59% |
| 2025-12-22 | 4.43 | 4.46 | 4.37 | 4.38 | -0.91% | 0.42 | 1.91% |
| 2025-12-19 | 4.33 | 4.43 | 4.28 | 4.42 | +2.79% | 0.44 | 2.02% |