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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.05 | 12.06 | 11.81 | 11.87 | -1.49% | 0.26 | 0.49% |
| 2026-04-21 | 12.00 | 12.13 | 11.95 | 12.05 | +0.25% | 0.24 | 0.44% |
| 2026-04-20 | 12.07 | 12.15 | 11.98 | 12.02 | -0.50% | 0.19 | 0.35% |
| 2026-04-17 | 12.26 | 12.26 | 11.91 | 12.08 | -1.06% | 0.32 | 0.59% |
| 2026-04-16 | 12.02 | 12.26 | 11.99 | 12.21 | +1.92% | 0.21 | 0.38% |
| 2026-04-15 | 12.03 | 12.15 | 11.95 | 11.98 | +0.34% | 0.20 | 0.37% |
| 2026-04-14 | 11.98 | 12.06 | 11.78 | 11.94 | +0.25% | 0.22 | 0.42% |
| 2026-04-13 | 12.04 | 12.04 | 11.81 | 11.91 | -0.75% | 0.21 | 0.40% |
| 2026-04-10 | 11.85 | 12.14 | 11.82 | 12.00 | +1.52% | 0.25 | 0.47% |
| 2026-04-09 | 11.98 | 12.00 | 11.73 | 11.82 | -1.50% | 0.27 | 0.51% |
| 2026-04-08 | 11.69 | 12.08 | 11.69 | 12.00 | +3.54% | 0.28 | 0.53% |
| 2026-04-07 | 11.57 | 11.69 | 11.50 | 11.59 | +0.35% | 0.17 | 0.33% |
| 2026-04-03 | 11.84 | 11.90 | 11.51 | 11.55 | -1.95% | 0.20 | 0.38% |
| 2026-04-02 | 11.89 | 12.06 | 11.75 | 11.78 | -1.50% | 0.28 | 0.52% |
| 2026-04-01 | 11.85 | 11.99 | 11.72 | 11.96 | +1.44% | 0.36 | 0.67% |
| 2026-03-31 | 11.81 | 12.06 | 11.72 | 11.79 | -0.84% | 0.18 | 0.35% |
| 2026-03-30 | 11.72 | 11.90 | 11.53 | 11.89 | +0.85% | 0.22 | 0.41% |
| 2026-03-27 | 11.70 | 11.82 | 11.65 | 11.79 | +0.34% | 0.22 | 0.42% |
| 2026-03-26 | 11.88 | 12.07 | 11.65 | 11.75 | -1.18% | 0.25 | 0.48% |
| 2026-03-25 | 11.75 | 11.91 | 11.70 | 11.89 | +1.71% | 0.24 | 0.46% |