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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.82 | 6.04 | 5.79 | 6.03 | +5.24% | 0.88 | 2.40% |
| 2026-03-23 | 5.92 | 5.98 | 5.68 | 5.73 | -4.66% | 1.11 | 3.08% |
| 2026-03-20 | 6.21 | 6.26 | 6.01 | 6.01 | -3.22% | 0.80 | 2.12% |
| 2026-03-19 | 6.32 | 6.35 | 6.17 | 6.21 | -2.51% | 0.78 | 2.02% |
| 2026-03-18 | 6.45 | 6.46 | 6.27 | 6.37 | -0.93% | 0.87 | 2.22% |
| 2026-03-17 | 6.50 | 6.57 | 6.41 | 6.43 | -1.23% | 0.77 | 1.91% |
| 2026-03-16 | 6.65 | 6.67 | 6.46 | 6.51 | -1.81% | 0.90 | 2.24% |
| 2026-03-13 | 6.63 | 6.74 | 6.57 | 6.63 | -0.15% | 0.86 | 2.08% |
| 2026-03-12 | 6.69 | 6.74 | 6.61 | 6.64 | -0.90% | 0.68 | 1.64% |
| 2026-03-11 | 6.79 | 6.80 | 6.69 | 6.70 | -0.89% | 0.57 | 1.36% |
| 2026-03-10 | 6.66 | 6.78 | 6.66 | 6.76 | +1.50% | 0.68 | 1.62% |
| 2026-03-09 | 6.70 | 6.76 | 6.59 | 6.66 | -1.48% | 0.93 | 2.25% |
| 2026-03-06 | 6.62 | 6.77 | 6.60 | 6.76 | +1.96% | 0.90 | 2.15% |
| 2026-03-05 | 6.66 | 6.74 | 6.63 | 6.63 | +0.30% | 0.70 | 1.70% |
| 2026-03-04 | 6.51 | 6.66 | 6.46 | 6.61 | +0.61% | 0.75 | 1.84% |
| 2026-03-03 | 6.81 | 6.87 | 6.57 | 6.57 | -3.52% | 1.07 | 2.58% |
| 2026-03-02 | 6.97 | 6.97 | 6.77 | 6.81 | -3.13% | 1.10 | 2.59% |
| 2026-02-27 | 6.96 | 7.03 | 6.94 | 7.03 | +1.15% | 0.64 | 1.48% |
| 2026-02-26 | 7.09 | 7.12 | 6.94 | 6.95 | -1.97% | 0.90 | 2.07% |
| 2026-02-25 | 7.10 | 7.22 | 7.05 | 7.09 | +0.42% | 1.02 | 2.30% |