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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.80 | 7.95 | 7.79 | 7.90 | +0.77% | 1.79 | 3.68% |
| 2026-01-16 | 8.02 | 8.28 | 7.81 | 7.84 | -2.24% | 3.39 | 6.84% |
| 2026-01-15 | 7.90 | 8.20 | 7.83 | 8.02 | +1.52% | 2.97 | 5.99% |
| 2026-01-14 | 7.73 | 8.06 | 7.71 | 7.90 | +2.33% | 2.79 | 5.71% |
| 2026-01-13 | 7.90 | 7.94 | 7.71 | 7.72 | -1.28% | 1.92 | 3.98% |
| 2026-01-12 | 7.85 | 7.89 | 7.71 | 7.82 | +0.26% | 2.14 | 4.44% |
| 2026-01-09 | 7.79 | 7.85 | 7.67 | 7.80 | +0.13% | 1.84 | 3.82% |
| 2026-01-08 | 7.60 | 7.82 | 7.57 | 7.79 | +2.23% | 1.90 | 3.96% |
| 2026-01-07 | 7.62 | 7.72 | 7.58 | 7.62 | +0.13% | 1.40 | 2.95% |
| 2026-01-06 | 7.57 | 7.71 | 7.55 | 7.61 | +0.53% | 1.42 | 3.01% |
| 2026-01-05 | 7.41 | 7.60 | 7.40 | 7.57 | +1.75% | 1.43 | 3.07% |
| 2025-12-31 | 7.67 | 7.69 | 7.43 | 7.44 | -2.36% | 1.58 | 3.42% |
| 2025-12-30 | 7.59 | 7.73 | 7.53 | 7.62 | -0.13% | 1.48 | 3.13% |
| 2025-12-29 | 7.90 | 7.94 | 7.61 | 7.63 | -4.51% | 2.30 | 4.83% |
| 2025-12-26 | 7.80 | 8.09 | 7.75 | 7.99 | +1.78% | 2.71 | 5.55% |
| 2025-12-25 | 7.70 | 7.87 | 7.47 | 7.85 | +2.61% | 2.40 | 5.05% |
| 2025-12-24 | 7.55 | 7.69 | 7.50 | 7.65 | +0.92% | 2.33 | 4.97% |
| 2025-12-23 | 7.50 | 7.75 | 7.49 | 7.58 | -4.89% | 3.25 | 6.94% |
| 2025-12-22 | 7.86 | 8.11 | 7.79 | 7.97 | +2.44% | 2.19 | 4.43% |
| 2025-12-19 | 7.55 | 7.82 | 7.41 | 7.78 | +3.32% | 2.41 | 5.08% |