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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.32 | 12.73 | 12.32 | 12.66 | +2.23% | 0.45 | 0.78% |
| 2025-08-19 | 12.13 | 12.49 | 12.09 | 12.38 | +2.70% | 0.42 | 0.75% |
| 2025-08-18 | 11.96 | 12.09 | 11.94 | 12.06 | +1.16% | 0.30 | 0.54% |
| 2025-08-15 | 11.71 | 12.00 | 11.67 | 11.92 | +1.77% | 0.32 | 0.60% |
| 2025-08-14 | 11.86 | 11.86 | 11.71 | 11.71 | -1.16% | 0.25 | 0.46% |
| 2025-08-13 | 11.85 | 11.89 | 11.73 | 11.85 | 0.00% | 0.22 | 0.42% |
| 2025-08-12 | 11.76 | 11.87 | 11.75 | 11.85 | +0.92% | 0.27 | 0.50% |
| 2025-08-11 | 11.75 | 11.78 | 11.68 | 11.74 | 0.00% | 0.20 | 0.38% |
| 2025-08-08 | 11.54 | 11.78 | 11.49 | 11.74 | +1.28% | 0.34 | 0.64% |
| 2025-08-07 | 11.66 | 11.66 | 11.58 | 11.59 | +0.09% | 0.15 | 0.28% |
| 2025-08-06 | 11.73 | 11.73 | 11.55 | 11.59 | -0.51% | 0.23 | 0.43% |
| 2025-08-05 | 11.55 | 11.66 | 11.52 | 11.64 | +0.85% | 0.16 | 0.30% |
| 2025-08-04 | 11.46 | 11.56 | 11.43 | 11.55 | +0.34% | 0.18 | 0.35% |
| 2025-08-01 | 11.31 | 11.52 | 11.26 | 11.51 | +2.37% | 0.30 | 0.57% |
| 2025-07-31 | 11.50 | 11.56 | 11.24 | 11.24 | -2.56% | 0.27 | 0.52% |
| 2025-07-30 | 11.51 | 11.61 | 11.45 | 11.54 | +0.17% | 0.28 | 0.53% |
| 2025-07-29 | 11.58 | 11.59 | 11.43 | 11.52 | -0.26% | 0.18 | 0.35% |
| 2025-07-28 | 11.65 | 11.69 | 11.51 | 11.55 | -0.76% | 0.27 | 0.52% |
| 2025-07-25 | 11.52 | 11.68 | 11.52 | 11.63 | +1.03% | 0.24 | 0.46% |
| 2025-07-24 | 11.50 | 11.59 | 11.47 | 11.52 | +0.52% | 0.21 | 0.41% |