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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.06 | 7.20 | 6.78 | 6.98 | -1.27% | 4.82 | 11.24% |
| 2026-04-21 | 6.41 | 7.07 | 6.24 | 7.07 | +9.95% | 4.69 | 11.11% |
| 2026-04-20 | 6.63 | 6.63 | 6.38 | 6.43 | -2.13% | 2.04 | 5.11% |
| 2026-04-17 | 6.45 | 6.67 | 6.45 | 6.57 | -1.79% | 3.27 | 8.06% |
| 2026-04-16 | 6.51 | 6.73 | 6.40 | 6.69 | +5.19% | 5.54 | 13.62% |
| 2026-04-15 | 5.82 | 6.36 | 5.82 | 6.36 | +10.03% | 1.35 | 3.51% |
| 2026-04-14 | 5.83 | 5.85 | 5.66 | 5.78 | +0.17% | 0.64 | 1.81% |
| 2026-04-13 | 5.80 | 5.81 | 5.73 | 5.77 | -0.86% | 0.44 | 1.23% |
| 2026-04-10 | 5.76 | 5.92 | 5.76 | 5.82 | +0.87% | 0.71 | 1.96% |
| 2026-04-09 | 5.93 | 5.93 | 5.76 | 5.77 | -2.86% | 0.54 | 1.50% |
| 2026-04-08 | 5.94 | 5.94 | 5.83 | 5.94 | +2.24% | 0.59 | 1.63% |
| 2026-04-07 | 5.61 | 5.82 | 5.61 | 5.81 | +2.65% | 0.61 | 1.72% |
| 2026-04-03 | 5.89 | 5.91 | 5.63 | 5.66 | -3.90% | 0.61 | 1.72% |
| 2026-04-02 | 6.04 | 6.04 | 5.86 | 5.89 | -2.32% | 0.52 | 1.43% |
| 2026-04-01 | 6.04 | 6.20 | 5.98 | 6.03 | +0.84% | 0.58 | 1.55% |
| 2026-03-31 | 6.07 | 6.14 | 5.95 | 5.98 | -1.81% | 0.54 | 1.44% |
| 2026-03-30 | 6.00 | 6.10 | 5.92 | 6.09 | +0.83% | 0.58 | 1.55% |
| 2026-03-27 | 5.95 | 6.07 | 5.93 | 6.04 | +0.67% | 0.44 | 1.19% |
| 2026-03-26 | 6.18 | 6.19 | 5.98 | 6.00 | -2.28% | 0.51 | 1.36% |
| 2026-03-25 | 6.07 | 6.18 | 6.02 | 6.14 | +1.82% | 0.63 | 1.66% |