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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.54 | 7.70 | 7.45 | 7.52 | +0.26% | 0.55 | 1.16% |
| 2025-05-26 | 7.53 | 7.71 | 7.37 | 7.50 | +0.27% | 0.52 | 1.12% |
| 2025-05-23 | 7.54 | 7.62 | 7.44 | 7.48 | -0.66% | 0.44 | 0.94% |
| 2025-05-22 | 7.72 | 7.74 | 7.52 | 7.53 | -2.44% | 0.63 | 1.34% |
| 2025-05-21 | 7.84 | 7.88 | 7.67 | 7.72 | -1.52% | 0.72 | 1.50% |
| 2025-05-20 | 8.09 | 8.10 | 7.84 | 7.84 | -2.83% | 0.86 | 1.73% |
| 2025-05-19 | 7.94 | 8.14 | 7.87 | 8.07 | +0.99% | 0.73 | 1.46% |
| 2025-05-16 | 7.90 | 8.07 | 7.84 | 7.99 | +1.39% | 0.75 | 1.51% |
| 2025-05-15 | 8.11 | 8.19 | 7.79 | 7.88 | -3.76% | 1.26 | 2.55% |
| 2025-05-14 | 8.13 | 8.20 | 7.91 | 8.19 | -0.36% | 1.01 | 2.00% |
| 2025-05-13 | 8.10 | 8.42 | 8.09 | 8.22 | +1.60% | 1.22 | 2.37% |
| 2025-05-12 | 8.48 | 8.53 | 7.82 | 8.09 | -4.68% | 2.35 | 4.62% |
| 2025-05-09 | 8.27 | 8.58 | 8.17 | 8.49 | +3.26% | 1.35 | 2.57% |
| 2025-05-08 | 8.07 | 8.27 | 8.07 | 8.22 | -0.24% | 0.74 | 1.44% |
| 2025-05-07 | 8.05 | 8.31 | 7.96 | 8.24 | +2.85% | 1.23 | 2.42% |
| 2025-05-06 | 7.93 | 8.06 | 7.88 | 8.01 | +1.00% | 0.77 | 1.55% |