交建股份 sh.603815
7.03
+1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.91 | 7.18 | 6.91 | 7.03 | +1.15% | 1.33 | 3.05% |
| 2026-05-22 | 6.65 | 7.02 | 6.64 | 6.95 | +4.20% | 1.29 | 3.04% |
| 2026-05-21 | 7.00 | 7.00 | 6.65 | 6.67 | -4.58% | 1.35 | 3.21% |
| 2026-05-20 | 6.93 | 7.02 | 6.76 | 6.99 | +1.01% | 0.89 | 2.09% |
| 2026-05-19 | 6.92 | 7.15 | 6.82 | 6.92 | 0.00% | 1.04 | 2.41% |
| 2026-05-18 | 7.05 | 7.11 | 6.80 | 6.92 | -1.70% | 1.14 | 2.66% |
| 2026-05-15 | 6.99 | 7.05 | 6.86 | 7.04 | +0.28% | 1.10 | 2.55% |
| 2026-05-14 | 7.21 | 7.36 | 7.02 | 7.02 | -2.64% | 1.20 | 2.73% |
| 2026-05-13 | 7.21 | 7.34 | 7.01 | 7.21 | -2.96% | 2.16 | 4.87% |
| 2026-05-12 | 7.30 | 7.60 | 7.16 | 7.43 | +1.78% | 1.78 | 3.92% |
| 2026-05-11 | 7.64 | 7.75 | 7.26 | 7.30 | -4.20% | 2.25 | 4.89% |
| 2026-05-08 | 7.65 | 7.65 | 7.50 | 7.62 | -1.30% | 1.89 | 4.03% |
| 2026-05-07 | 7.37 | 7.77 | 7.32 | 7.72 | +4.32% | 2.84 | 6.06% |
| 2026-05-06 | 7.28 | 7.42 | 7.20 | 7.40 | +1.65% | 2.42 | 5.34% |
| 2026-04-30 | 7.04 | 7.42 | 7.02 | 7.28 | +3.56% | 2.36 | 5.25% |
| 2026-04-29 | 6.90 | 7.19 | 6.87 | 7.03 | +1.01% | 2.01 | 4.61% |
| 2026-04-28 | 6.76 | 7.04 | 6.74 | 6.96 | +0.72% | 2.08 | 4.82% |
| 2026-04-27 | 7.01 | 7.13 | 6.86 | 6.91 | -3.22% | 2.65 | 6.17% |
| 2026-04-24 | 7.11 | 7.55 | 7.01 | 7.14 | -1.38% | 4.05 | 8.99% |
| 2026-04-23 | 6.92 | 7.37 | 6.81 | 7.24 | +3.72% | 4.86 | 10.98% |