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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.95 | 7.08 | 6.93 | 7.06 | +2.17% | 0.78 | 1.78% |
| 2026-02-13 | 6.92 | 7.00 | 6.91 | 6.91 | -0.14% | 0.58 | 1.35% |
| 2026-02-12 | 7.04 | 7.07 | 6.90 | 6.92 | -1.70% | 0.84 | 1.96% |
| 2026-02-11 | 7.04 | 7.09 | 7.03 | 7.04 | -0.42% | 0.53 | 1.22% |
| 2026-02-10 | 7.08 | 7.12 | 7.03 | 7.07 | -0.14% | 0.69 | 1.59% |
| 2026-02-09 | 7.03 | 7.14 | 7.02 | 7.08 | +1.58% | 0.96 | 2.19% |
| 2026-02-06 | 6.91 | 7.02 | 6.87 | 6.97 | +0.43% | 0.96 | 2.24% |
| 2026-02-05 | 6.93 | 7.02 | 6.89 | 6.94 | -0.14% | 1.09 | 2.55% |
| 2026-02-04 | 6.84 | 6.98 | 6.82 | 6.95 | +1.31% | 1.17 | 2.73% |
| 2026-02-03 | 6.89 | 6.91 | 6.75 | 6.86 | +0.44% | 1.11 | 2.62% |
| 2026-02-02 | 6.86 | 6.97 | 6.83 | 6.83 | -1.44% | 1.03 | 2.40% |
| 2026-01-30 | 6.98 | 7.03 | 6.86 | 6.93 | -0.29% | 1.15 | 2.68% |
| 2026-01-29 | 6.91 | 7.08 | 6.83 | 6.95 | +0.14% | 1.58 | 3.66% |
| 2026-01-28 | 7.13 | 7.17 | 6.93 | 6.94 | -3.48% | 2.13 | 4.91% |
| 2026-01-27 | 7.11 | 7.29 | 7.07 | 7.19 | -1.78% | 3.01 | 6.80% |
| 2026-01-26 | 7.48 | 7.67 | 7.32 | 7.32 | -9.96% | 2.96 | 6.46% |
| 2026-01-23 | 8.30 | 8.32 | 8.06 | 8.13 | -2.05% | 2.64 | 5.24% |
| 2026-01-22 | 8.13 | 8.38 | 8.09 | 8.30 | +2.60% | 2.43 | 4.76% |
| 2026-01-21 | 8.00 | 8.13 | 7.94 | 8.09 | +1.51% | 2.23 | 4.47% |
| 2026-01-20 | 7.94 | 8.03 | 7.81 | 7.97 | +0.89% | 1.77 | 3.62% |