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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.27 | 8.38 | 8.18 | 8.24 | -0.36% | 0.50 | 0.97% |
| 2025-08-19 | 8.13 | 8.32 | 8.10 | 8.27 | +1.60% | 0.95 | 1.86% |
| 2025-08-18 | 8.32 | 8.32 | 8.11 | 8.14 | -2.16% | 1.09 | 2.15% |
| 2025-08-15 | 8.11 | 8.42 | 8.10 | 8.32 | +1.96% | 1.37 | 2.67% |
| 2025-08-14 | 8.14 | 8.28 | 8.13 | 8.16 | 0.00% | 0.77 | 1.51% |
| 2025-08-13 | 8.18 | 8.19 | 8.11 | 8.16 | 0.00% | 0.37 | 0.74% |
| 2025-08-12 | 8.20 | 8.24 | 8.10 | 8.16 | -0.49% | 0.44 | 0.87% |
| 2025-08-11 | 8.05 | 8.28 | 8.05 | 8.20 | +1.99% | 0.89 | 1.74% |
| 2025-08-08 | 7.85 | 8.08 | 7.81 | 8.04 | +1.39% | 0.94 | 1.92% |
| 2025-08-07 | 8.40 | 8.47 | 7.91 | 7.93 | -3.41% | 1.33 | 2.66% |
| 2025-08-06 | 7.89 | 8.22 | 7.87 | 8.21 | +3.92% | 0.98 | 1.96% |
| 2025-08-05 | 7.96 | 8.08 | 7.89 | 7.90 | -0.13% | 0.57 | 1.16% |
| 2025-08-04 | 7.76 | 7.94 | 7.74 | 7.91 | +1.54% | 0.57 | 1.17% |
| 2025-08-01 | 7.84 | 7.89 | 7.77 | 7.79 | -0.64% | 0.38 | 0.79% |
| 2025-07-31 | 7.94 | 7.98 | 7.80 | 7.84 | -1.26% | 0.47 | 0.97% |
| 2025-07-30 | 8.05 | 8.05 | 7.93 | 7.94 | -1.12% | 0.45 | 0.92% |
| 2025-07-29 | 8.23 | 8.23 | 8.01 | 8.03 | -2.43% | 0.79 | 1.58% |
| 2025-07-28 | 8.13 | 8.26 | 8.08 | 8.23 | +1.35% | 0.83 | 1.63% |
| 2025-07-25 | 7.96 | 8.17 | 7.94 | 8.12 | +2.53% | 0.84 | 1.67% |
| 2025-07-24 | 7.99 | 8.03 | 7.82 | 7.92 | 0.00% | 0.73 | 1.48% |