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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.15 | 13.83 | 13.10 | 13.63 | +3.65% | 1.07 | 1.76% |
| 2026-01-16 | 13.09 | 13.25 | 13.03 | 13.15 | +0.54% | 0.56 | 0.96% |
| 2026-01-15 | 12.96 | 13.25 | 12.76 | 13.08 | +1.16% | 0.67 | 1.15% |
| 2026-01-14 | 12.84 | 13.07 | 12.76 | 12.93 | +1.17% | 0.67 | 1.16% |
| 2026-01-13 | 12.94 | 13.06 | 12.73 | 12.78 | -1.24% | 0.62 | 1.07% |
| 2026-01-12 | 13.09 | 13.09 | 12.92 | 12.94 | -0.61% | 0.67 | 1.15% |
| 2026-01-09 | 13.12 | 13.16 | 12.96 | 13.02 | -0.69% | 0.54 | 0.93% |
| 2026-01-08 | 13.13 | 13.28 | 12.96 | 13.11 | +0.23% | 0.49 | 0.84% |
| 2026-01-07 | 13.20 | 13.24 | 13.03 | 13.08 | -1.36% | 0.61 | 1.04% |
| 2026-01-06 | 13.05 | 13.42 | 12.94 | 13.26 | +1.84% | 0.70 | 1.19% |
| 2026-01-05 | 13.47 | 13.47 | 12.98 | 13.02 | -2.47% | 0.90 | 1.53% |
| 2025-12-31 | 13.85 | 13.85 | 13.23 | 13.35 | -3.63% | 1.03 | 1.68% |
| 2025-12-30 | 13.90 | 14.13 | 13.75 | 13.85 | -1.95% | 1.12 | 1.77% |
| 2025-12-29 | 14.10 | 15.11 | 13.96 | 14.13 | +0.77% | 2.44 | 3.76% |
| 2025-12-26 | 14.27 | 14.96 | 13.95 | 14.02 | +3.12% | 2.47 | 3.77% |
| 2025-12-25 | 13.72 | 13.95 | 13.42 | 13.60 | -0.14% | 0.83 | 1.34% |
| 2025-12-24 | 13.60 | 13.70 | 13.41 | 13.62 | +0.22% | 0.57 | 0.93% |
| 2025-12-23 | 13.49 | 13.79 | 13.43 | 13.59 | +0.73% | 0.87 | 1.41% |
| 2025-12-22 | 13.45 | 13.90 | 13.24 | 13.49 | +0.29% | 1.11 | 1.79% |
| 2025-12-19 | 12.75 | 13.54 | 12.67 | 13.45 | +6.15% | 1.58 | 2.62% |