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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.17 | 8.36 | 7.91 | 7.92 | -6.05% | 1.50 | 3.00% |
| 2025-07-22 | 8.00 | 8.64 | 7.95 | 8.43 | +4.98% | 2.14 | 4.15% |
| 2025-07-21 | 8.18 | 8.28 | 7.85 | 8.03 | -1.23% | 1.49 | 3.02% |
| 2025-07-18 | 8.10 | 8.21 | 8.05 | 8.13 | +0.49% | 0.78 | 1.55% |
| 2025-07-17 | 7.94 | 8.13 | 7.88 | 8.09 | +1.89% | 1.16 | 2.33% |
| 2025-07-16 | 7.85 | 7.95 | 7.69 | 7.94 | +1.27% | 0.95 | 1.93% |
| 2025-07-15 | 7.64 | 8.23 | 7.63 | 7.84 | +3.27% | 1.95 | 4.00% |
| 2025-07-14 | 7.36 | 7.60 | 7.36 | 7.59 | +1.59% | 0.72 | 1.53% |
| 2025-07-11 | 7.56 | 7.73 | 7.32 | 7.47 | +1.35% | 1.03 | 2.22% |
| 2025-07-10 | 7.35 | 7.52 | 7.29 | 7.37 | +0.27% | 0.41 | 0.90% |
| 2025-07-09 | 7.39 | 7.44 | 7.33 | 7.35 | -0.67% | 0.31 | 0.67% |
| 2025-07-08 | 7.54 | 7.54 | 7.39 | 7.40 | -1.58% | 0.42 | 0.91% |
| 2025-07-07 | 7.33 | 7.55 | 7.29 | 7.52 | +2.43% | 0.61 | 1.30% |
| 2025-07-04 | 7.40 | 7.40 | 7.32 | 7.34 | -0.67% | 0.33 | 0.71% |
| 2025-07-03 | 7.40 | 7.42 | 7.27 | 7.39 | -0.27% | 0.53 | 1.16% |
| 2025-07-02 | 7.43 | 7.43 | 7.32 | 7.41 | -0.27% | 0.52 | 1.14% |
| 2025-07-01 | 7.27 | 7.58 | 7.15 | 7.43 | +2.46% | 1.17 | 2.53% |
| 2025-06-30 | 6.92 | 7.31 | 6.90 | 7.26 | +5.03% | 1.38 | 3.09% |
| 2025-06-27 | 6.79 | 6.99 | 6.75 | 6.91 | +1.46% | 0.50 | 1.16% |
| 2025-06-26 | 6.84 | 6.90 | 6.79 | 6.81 | -0.29% | 0.33 | 0.77% |