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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.70 | 4.74 | 4.60 | 4.68 | -0.64% | 0.47 | 2.04% |
| 2025-11-19 | 4.83 | 4.83 | 4.65 | 4.71 | -2.48% | 0.46 | 1.95% |
| 2025-11-18 | 4.89 | 4.90 | 4.78 | 4.83 | -1.43% | 0.52 | 2.16% |
| 2025-11-17 | 4.96 | 4.96 | 4.85 | 4.90 | -0.41% | 0.53 | 2.19% |
| 2025-11-14 | 4.81 | 5.01 | 4.81 | 4.92 | +2.07% | 0.86 | 3.49% |
| 2025-11-13 | 4.79 | 4.84 | 4.74 | 4.82 | +0.63% | 0.38 | 1.60% |
| 2025-11-12 | 4.81 | 4.83 | 4.74 | 4.79 | -0.42% | 0.34 | 1.44% |
| 2025-11-11 | 4.78 | 4.81 | 4.75 | 4.81 | +0.63% | 0.35 | 1.47% |
| 2025-11-10 | 4.80 | 4.81 | 4.76 | 4.78 | +0.21% | 0.38 | 1.61% |
| 2025-11-07 | 4.77 | 4.82 | 4.73 | 4.77 | 0.00% | 0.33 | 1.40% |
| 2025-11-06 | 4.79 | 4.84 | 4.73 | 4.77 | -0.62% | 0.40 | 1.67% |
| 2025-11-05 | 4.70 | 4.81 | 4.69 | 4.80 | +1.05% | 0.54 | 2.27% |
| 2025-11-04 | 4.69 | 4.76 | 4.67 | 4.75 | +0.64% | 0.49 | 2.07% |
| 2025-11-03 | 4.63 | 4.73 | 4.61 | 4.72 | +1.94% | 0.56 | 2.41% |
| 2025-10-31 | 4.57 | 4.65 | 4.56 | 4.63 | +1.54% | 0.40 | 1.73% |
| 2025-10-30 | 4.63 | 4.63 | 4.56 | 4.56 | -1.30% | 0.34 | 1.51% |
| 2025-10-29 | 4.65 | 4.67 | 4.53 | 4.62 | -0.86% | 0.59 | 2.57% |
| 2025-10-28 | 4.68 | 4.72 | 4.62 | 4.66 | -0.21% | 0.44 | 1.89% |
| 2025-10-27 | 4.72 | 4.74 | 4.61 | 4.67 | -0.64% | 0.48 | 2.06% |
| 2025-10-24 | 4.72 | 4.75 | 4.66 | 4.70 | -0.84% | 0.43 | 1.83% |