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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.19 | 4.34 | 4.18 | 4.30 | +2.38% | 0.57 | 2.65% |
| 2025-12-17 | 4.21 | 4.26 | 4.11 | 4.20 | -1.18% | 0.53 | 2.57% |
| 2025-12-16 | 4.30 | 4.31 | 4.21 | 4.25 | -1.85% | 0.47 | 2.24% |
| 2025-12-15 | 4.28 | 4.36 | 4.20 | 4.33 | +2.36% | 0.66 | 3.09% |
| 2025-12-12 | 4.37 | 4.40 | 4.21 | 4.23 | -2.98% | 0.87 | 4.04% |
| 2025-12-11 | 4.50 | 4.54 | 4.34 | 4.36 | -3.11% | 0.67 | 3.06% |
| 2025-12-10 | 4.63 | 4.63 | 4.48 | 4.50 | -2.81% | 0.59 | 2.59% |
| 2025-12-09 | 4.63 | 4.70 | 4.53 | 4.63 | 0.00% | 0.62 | 2.68% |
| 2025-12-08 | 4.66 | 4.69 | 4.60 | 4.63 | -0.43% | 0.50 | 2.18% |
| 2025-12-05 | 4.69 | 4.69 | 4.55 | 4.65 | -0.85% | 0.74 | 3.24% |
| 2025-12-04 | 4.60 | 4.77 | 4.49 | 4.69 | +2.18% | 1.06 | 4.56% |
| 2025-12-03 | 4.63 | 4.66 | 4.56 | 4.59 | -1.29% | 0.36 | 1.58% |
| 2025-12-02 | 4.62 | 4.67 | 4.52 | 4.65 | +0.65% | 0.43 | 1.86% |
| 2025-12-01 | 4.66 | 4.71 | 4.60 | 4.62 | -0.65% | 0.43 | 1.87% |
| 2025-11-28 | 4.59 | 4.68 | 4.52 | 4.65 | +1.53% | 0.43 | 1.87% |
| 2025-11-27 | 4.53 | 4.62 | 4.48 | 4.58 | +1.33% | 0.40 | 1.77% |
| 2025-11-26 | 4.63 | 4.70 | 4.52 | 4.52 | -2.38% | 0.51 | 2.25% |
| 2025-11-25 | 4.57 | 4.67 | 4.52 | 4.63 | +2.89% | 0.53 | 2.29% |
| 2025-11-24 | 4.41 | 4.55 | 4.41 | 4.50 | +2.04% | 0.62 | 2.75% |
| 2025-11-21 | 4.64 | 4.72 | 4.37 | 4.41 | -5.77% | 0.80 | 3.59% |