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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.53 | 11.61 | 11.44 | 11.46 | -0.51% | 0.33 | 0.63% |
| 2025-07-22 | 11.29 | 11.54 | 11.25 | 11.52 | +2.01% | 0.38 | 0.72% |
| 2025-07-21 | 11.17 | 11.31 | 11.15 | 11.29 | +1.33% | 0.29 | 0.58% |
| 2025-07-18 | 11.12 | 11.17 | 11.06 | 11.14 | +0.27% | 0.22 | 0.43% |
| 2025-07-17 | 11.21 | 11.21 | 11.08 | 11.11 | -0.88% | 0.22 | 0.44% |
| 2025-07-16 | 11.15 | 11.21 | 11.13 | 11.21 | +0.89% | 0.16 | 0.32% |
| 2025-07-15 | 11.17 | 11.22 | 11.04 | 11.11 | -0.53% | 0.27 | 0.54% |
| 2025-07-14 | 11.10 | 11.20 | 11.05 | 11.17 | +0.98% | 0.22 | 0.43% |
| 2025-07-11 | 11.10 | 11.12 | 11.01 | 11.06 | 0.00% | 0.23 | 0.45% |
| 2025-07-10 | 11.03 | 11.07 | 10.98 | 11.06 | +0.36% | 0.18 | 0.36% |
| 2025-07-09 | 11.10 | 11.11 | 10.99 | 11.02 | -0.36% | 0.21 | 0.42% |
| 2025-07-08 | 11.08 | 11.11 | 10.97 | 11.06 | +0.36% | 0.20 | 0.40% |
| 2025-07-07 | 10.98 | 11.05 | 10.92 | 11.02 | +0.54% | 0.21 | 0.41% |
| 2025-07-04 | 11.04 | 11.08 | 10.91 | 10.96 | -0.89% | 0.27 | 0.55% |
| 2025-07-03 | 11.02 | 11.11 | 10.95 | 11.06 | +0.54% | 0.27 | 0.53% |
| 2025-07-02 | 11.00 | 11.02 | 10.90 | 11.00 | +0.36% | 0.26 | 0.51% |
| 2025-07-01 | 10.85 | 10.97 | 10.78 | 10.96 | +1.37% | 0.30 | 0.60% |
| 2025-06-30 | 10.87 | 10.89 | 10.77 | 10.82 | +0.09% | 0.18 | 0.37% |
| 2025-06-27 | 10.70 | 10.82 | 10.68 | 10.81 | +1.20% | 0.27 | 0.55% |
| 2025-06-26 | 10.78 | 10.80 | 10.64 | 10.68 | -1.01% | 0.23 | 0.47% |