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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.85 | 6.86 | 6.72 | 6.83 | 0.00% | 0.56 | 1.32% |
| 2025-06-24 | 6.79 | 6.89 | 6.78 | 6.83 | +0.88% | 0.45 | 1.06% |
| 2025-06-23 | 6.65 | 6.77 | 6.59 | 6.77 | +1.19% | 0.29 | 0.69% |
| 2025-06-20 | 6.69 | 6.80 | 6.65 | 6.69 | -0.88% | 0.32 | 0.76% |
| 2025-06-19 | 6.82 | 6.82 | 6.67 | 6.75 | -0.58% | 0.41 | 0.98% |
| 2025-06-18 | 6.88 | 6.90 | 6.74 | 6.79 | -1.30% | 0.32 | 0.76% |
| 2025-06-17 | 6.94 | 6.94 | 6.84 | 6.88 | -0.29% | 0.27 | 0.64% |
| 2025-06-16 | 6.80 | 6.95 | 6.80 | 6.90 | +0.87% | 0.29 | 0.68% |
| 2025-06-13 | 7.01 | 7.04 | 6.84 | 6.84 | -2.13% | 0.39 | 0.91% |
| 2025-06-12 | 7.06 | 7.12 | 6.95 | 6.99 | -1.12% | 0.40 | 0.91% |
| 2025-06-11 | 7.04 | 7.14 | 7.03 | 7.07 | +0.71% | 0.44 | 1.00% |
| 2025-06-10 | 7.11 | 7.11 | 6.92 | 7.02 | -1.12% | 0.63 | 1.45% |
| 2025-06-09 | 7.03 | 7.18 | 7.03 | 7.10 | -0.14% | 0.55 | 1.24% |
| 2025-06-06 | 7.01 | 7.15 | 6.99 | 7.11 | +1.42% | 0.67 | 1.53% |
| 2025-06-05 | 7.08 | 7.10 | 6.96 | 7.01 | -1.26% | 0.80 | 1.83% |
| 2025-06-04 | 7.48 | 7.54 | 6.98 | 7.10 | -5.30% | 1.62 | 3.63% |
| 2025-06-03 | 7.58 | 7.59 | 7.44 | 7.49 | -1.18% | 0.45 | 0.97% |
| 2025-05-30 | 7.58 | 7.81 | 7.56 | 7.58 | -0.65% | 0.64 | 1.34% |
| 2025-05-29 | 7.47 | 7.65 | 7.40 | 7.63 | +2.40% | 0.46 | 0.98% |
| 2025-05-28 | 7.52 | 7.54 | 7.44 | 7.45 | -0.92% | 0.25 | 0.53% |