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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.74 | 4.74 | 4.66 | 4.74 | +0.64% | 0.49 | 2.08% |
| 2025-10-22 | 4.69 | 4.74 | 4.68 | 4.71 | +0.43% | 0.59 | 2.53% |
| 2025-10-21 | 4.60 | 4.69 | 4.55 | 4.69 | +2.40% | 0.69 | 2.97% |
| 2025-10-20 | 4.64 | 4.66 | 4.54 | 4.58 | +0.22% | 0.51 | 2.22% |
| 2025-10-17 | 4.57 | 4.66 | 4.54 | 4.57 | -0.44% | 0.65 | 2.87% |
| 2025-10-16 | 4.59 | 4.68 | 4.54 | 4.59 | +0.22% | 0.61 | 2.66% |
| 2025-10-15 | 4.54 | 4.60 | 4.48 | 4.58 | +1.10% | 0.65 | 2.88% |
| 2025-10-14 | 4.44 | 4.69 | 4.44 | 4.53 | +2.49% | 1.08 | 4.75% |
| 2025-10-13 | 4.22 | 4.44 | 4.21 | 4.42 | +0.45% | 0.73 | 3.37% |
| 2025-10-10 | 4.29 | 4.43 | 4.26 | 4.40 | +2.33% | 0.55 | 2.53% |
| 2025-10-09 | 4.36 | 4.39 | 4.26 | 4.30 | -0.92% | 0.53 | 2.46% |
| 2025-09-30 | 4.41 | 4.43 | 4.33 | 4.34 | -1.14% | 0.40 | 1.85% |
| 2025-09-29 | 4.33 | 4.40 | 4.24 | 4.39 | +1.86% | 0.39 | 1.82% |
| 2025-09-26 | 4.26 | 4.40 | 4.22 | 4.31 | +0.94% | 0.48 | 2.21% |
| 2025-09-25 | 4.37 | 4.39 | 4.26 | 4.27 | -1.84% | 0.48 | 2.25% |
| 2025-09-24 | 4.29 | 4.37 | 4.18 | 4.35 | +1.64% | 0.59 | 2.76% |
| 2025-09-23 | 4.48 | 4.48 | 4.15 | 4.28 | -2.73% | 0.90 | 4.24% |
| 2025-09-22 | 4.46 | 4.49 | 4.35 | 4.40 | -1.57% | 0.70 | 3.19% |
| 2025-09-19 | 4.61 | 4.77 | 4.40 | 4.47 | -4.08% | 1.31 | 5.86% |
| 2025-09-18 | 4.61 | 4.91 | 4.55 | 4.66 | +2.19% | 1.94 | 8.27% |