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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.49 | 11.54 | 11.38 | 11.50 | +0.09% | 0.18 | 0.34% |
| 2025-10-22 | 11.44 | 11.59 | 11.39 | 11.49 | +0.26% | 0.19 | 0.36% |
| 2025-10-21 | 11.34 | 11.48 | 11.31 | 11.46 | +1.13% | 0.18 | 0.36% |
| 2025-10-20 | 11.26 | 11.35 | 11.22 | 11.33 | +0.61% | 0.16 | 0.32% |
| 2025-10-17 | 11.32 | 11.42 | 11.26 | 11.26 | -0.78% | 0.22 | 0.43% |
| 2025-10-16 | 11.42 | 11.47 | 11.32 | 11.35 | -0.60% | 0.21 | 0.41% |
| 2025-10-15 | 11.34 | 11.53 | 11.34 | 11.42 | +0.61% | 0.23 | 0.45% |
| 2025-10-14 | 11.42 | 11.52 | 11.32 | 11.35 | -0.69% | 0.34 | 0.67% |
| 2025-10-13 | 11.35 | 11.49 | 11.26 | 11.43 | -1.86% | 0.36 | 0.69% |
| 2025-10-10 | 11.40 | 11.79 | 11.38 | 11.64 | +1.72% | 0.46 | 0.87% |
| 2025-10-09 | 12.04 | 12.09 | 11.36 | 11.45 | -5.38% | 0.85 | 1.62% |
| 2025-09-30 | 12.14 | 12.31 | 12.02 | 12.10 | -0.41% | 1.09 | 1.97% |
| 2025-09-29 | 11.71 | 12.16 | 11.44 | 12.15 | +3.53% | 0.78 | 1.44% |
| 2025-09-26 | 11.36 | 11.77 | 11.21 | 11.73 | +2.50% | 0.47 | 0.90% |
| 2025-09-25 | 11.49 | 11.50 | 11.40 | 11.45 | -0.43% | 0.14 | 0.27% |
| 2025-09-24 | 11.26 | 11.51 | 11.26 | 11.50 | +0.95% | 0.26 | 0.51% |
| 2025-09-23 | 11.41 | 11.47 | 11.00 | 11.39 | -0.43% | 0.42 | 0.82% |
| 2025-09-22 | 11.70 | 11.72 | 11.41 | 11.44 | -2.44% | 0.27 | 0.51% |
| 2025-09-19 | 11.66 | 11.79 | 11.63 | 11.72 | -0.08% | 0.24 | 0.45% |
| 2025-09-18 | 11.95 | 11.99 | 11.61 | 11.73 | -1.82% | 0.32 | 0.59% |