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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.47 | 12.52 | 12.26 | 12.40 | -0.55% | 0.30 | 0.53% |
| 2025-11-19 | 12.51 | 12.62 | 12.38 | 12.47 | +0.16% | 0.29 | 0.51% |
| 2025-11-18 | 12.60 | 12.66 | 12.36 | 12.45 | -1.71% | 0.54 | 0.95% |
| 2025-11-17 | 12.79 | 12.80 | 12.49 | 12.67 | -0.54% | 0.40 | 0.70% |
| 2025-11-14 | 12.52 | 12.92 | 12.45 | 12.74 | +1.73% | 0.60 | 1.04% |
| 2025-11-13 | 12.54 | 12.64 | 12.31 | 12.52 | -0.78% | 0.37 | 0.65% |
| 2025-11-12 | 12.39 | 12.73 | 12.34 | 12.62 | +1.59% | 0.70 | 1.23% |
| 2025-11-11 | 12.18 | 12.73 | 12.13 | 12.42 | +2.27% | 0.92 | 1.64% |
| 2025-11-10 | 12.28 | 12.28 | 12.08 | 12.15 | +0.41% | 0.40 | 0.73% |
| 2025-11-07 | 12.08 | 12.34 | 12.05 | 12.10 | +0.16% | 0.52 | 0.94% |
| 2025-11-06 | 11.97 | 12.14 | 11.97 | 12.08 | +0.91% | 0.31 | 0.56% |
| 2025-11-05 | 11.96 | 12.07 | 11.91 | 11.97 | -0.65% | 0.33 | 0.61% |
| 2025-11-04 | 11.96 | 12.26 | 11.90 | 12.05 | +1.24% | 0.43 | 0.79% |
| 2025-11-03 | 11.92 | 12.08 | 11.83 | 11.90 | -0.17% | 0.60 | 1.11% |
| 2025-10-31 | 11.85 | 12.07 | 11.69 | 11.92 | -0.66% | 0.62 | 1.15% |
| 2025-10-30 | 11.32 | 12.13 | 11.29 | 12.00 | +4.37% | 0.83 | 1.56% |
| 2025-10-29 | 11.66 | 11.70 | 11.44 | 11.50 | -1.77% | 0.27 | 0.52% |
| 2025-10-28 | 11.56 | 11.78 | 11.56 | 11.70 | +0.94% | 0.39 | 0.73% |
| 2025-10-27 | 11.42 | 11.61 | 11.37 | 11.59 | +1.55% | 0.27 | 0.52% |
| 2025-10-24 | 11.51 | 11.56 | 11.39 | 11.42 | -0.69% | 0.24 | 0.45% |