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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.60 | 4.63 | 4.54 | 4.56 | -0.87% | 0.44 | 1.91% |
| 2025-09-16 | 4.50 | 4.62 | 4.49 | 4.60 | +2.45% | 0.75 | 3.30% |
| 2025-09-15 | 4.49 | 4.53 | 4.43 | 4.49 | 0.00% | 0.31 | 1.40% |
| 2025-09-12 | 4.55 | 4.55 | 4.47 | 4.49 | -0.88% | 0.29 | 1.29% |
| 2025-09-11 | 4.52 | 4.54 | 4.42 | 4.53 | +0.22% | 0.43 | 1.95% |
| 2025-09-10 | 4.49 | 4.53 | 4.46 | 4.52 | +0.89% | 0.37 | 1.67% |
| 2025-09-09 | 4.49 | 4.51 | 4.45 | 4.48 | -0.22% | 0.39 | 1.77% |
| 2025-09-08 | 4.44 | 4.50 | 4.43 | 4.49 | +1.35% | 0.44 | 1.97% |
| 2025-09-05 | 4.38 | 4.44 | 4.30 | 4.43 | +1.37% | 0.45 | 2.05% |
| 2025-09-04 | 4.29 | 4.42 | 4.25 | 4.37 | +2.10% | 0.56 | 2.57% |
| 2025-09-03 | 4.43 | 4.47 | 4.26 | 4.28 | -3.17% | 0.47 | 2.17% |
| 2025-09-02 | 4.47 | 4.48 | 4.33 | 4.42 | -0.90% | 0.56 | 2.57% |
| 2025-09-01 | 4.34 | 4.52 | 4.33 | 4.46 | +2.77% | 0.72 | 3.28% |
| 2025-08-29 | 4.38 | 4.45 | 4.33 | 4.34 | -1.36% | 0.62 | 2.82% |
| 2025-08-28 | 4.45 | 4.54 | 4.21 | 4.40 | -1.35% | 0.94 | 4.34% |
| 2025-08-27 | 4.64 | 4.68 | 4.45 | 4.46 | -4.09% | 0.70 | 3.08% |
| 2025-08-26 | 4.61 | 4.67 | 4.57 | 4.65 | +1.09% | 0.51 | 2.23% |
| 2025-08-25 | 4.60 | 4.66 | 4.56 | 4.60 | 0.00% | 0.60 | 2.63% |
| 2025-08-22 | 4.64 | 4.65 | 4.52 | 4.60 | -0.43% | 0.56 | 2.45% |
| 2025-08-21 | 4.62 | 4.67 | 4.59 | 4.62 | +0.43% | 0.51 | 2.24% |