建霖家居 sh.603408
10.87
-1.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.10 | 11.13 | 10.78 | 10.87 | -1.63% | 0.21 | 0.44% |
| 2026-05-22 | 11.00 | 11.11 | 10.85 | 11.05 | +1.01% | 0.16 | 0.33% |
| 2026-05-21 | 11.29 | 11.36 | 10.94 | 10.94 | -2.84% | 0.26 | 0.52% |
| 2026-05-20 | 11.38 | 11.38 | 11.22 | 11.26 | -1.14% | 0.16 | 0.32% |
| 2026-05-19 | 11.28 | 11.41 | 11.22 | 11.39 | +0.89% | 0.15 | 0.30% |
| 2026-05-18 | 11.42 | 11.49 | 11.19 | 11.29 | -0.96% | 0.31 | 0.61% |
| 2026-05-15 | 11.53 | 11.58 | 11.32 | 11.40 | -0.96% | 0.26 | 0.50% |
| 2026-05-14 | 11.57 | 11.65 | 11.40 | 11.51 | -0.52% | 0.24 | 0.46% |
| 2026-05-13 | 11.64 | 11.67 | 11.53 | 11.57 | -0.60% | 0.21 | 0.41% |
| 2026-05-12 | 11.85 | 11.90 | 11.60 | 11.64 | -1.94% | 0.22 | 0.41% |
| 2026-05-11 | 11.98 | 11.99 | 11.81 | 11.87 | -0.34% | 0.28 | 0.52% |
| 2026-05-08 | 11.80 | 11.94 | 11.75 | 11.91 | +1.28% | 0.21 | 0.40% |
| 2026-05-07 | 11.85 | 11.90 | 11.72 | 11.76 | -0.76% | 0.21 | 0.40% |
| 2026-05-06 | 11.91 | 11.98 | 11.77 | 11.85 | +0.17% | 0.33 | 0.62% |
| 2026-04-30 | 11.92 | 12.05 | 11.81 | 11.83 | -0.67% | 0.20 | 0.38% |
| 2026-04-29 | 11.64 | 11.94 | 11.58 | 11.91 | +2.32% | 0.25 | 0.47% |
| 2026-04-28 | 11.70 | 11.76 | 11.54 | 11.64 | -0.09% | 0.32 | 0.62% |
| 2026-04-27 | 11.48 | 11.77 | 11.41 | 11.65 | +1.57% | 0.44 | 0.85% |
| 2026-04-24 | 11.32 | 11.52 | 11.29 | 11.47 | 0.00% | 0.28 | 0.55% |
| 2026-04-23 | 11.83 | 11.87 | 11.36 | 11.47 | -3.37% | 0.52 | 1.02% |