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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.52 | 7.80 | 7.45 | 7.53 | -1.44% | 2.53 | 5.38% |
| 2025-12-17 | 7.88 | 8.15 | 7.40 | 7.64 | -6.94% | 4.43 | 9.34% |
| 2025-12-16 | 8.36 | 8.43 | 8.18 | 8.21 | -1.91% | 1.43 | 2.79% |
| 2025-12-15 | 8.44 | 8.65 | 8.36 | 8.37 | -0.59% | 2.30 | 4.38% |
| 2025-12-12 | 8.82 | 8.88 | 8.38 | 8.42 | -3.00% | 2.79 | 5.32% |
| 2025-12-11 | 9.07 | 9.13 | 8.67 | 8.68 | -7.66% | 4.52 | 8.22% |
| 2025-12-10 | 9.02 | 9.68 | 9.02 | 9.40 | -3.89% | 6.09 | 10.71% |
| 2025-12-09 | 9.78 | 9.78 | 9.78 | 9.78 | -10.03% | 0.62 | 1.03% |
| 2025-12-08 | 10.87 | 10.87 | 10.87 | 10.87 | -10.02% | 0.66 | 0.98% |
| 2025-12-05 | 12.05 | 12.40 | 11.93 | 12.08 | -0.49% | 1.63 | 2.17% |
| 2025-12-04 | 12.66 | 12.95 | 11.98 | 12.14 | -6.54% | 3.35 | 4.41% |
| 2025-12-03 | 12.50 | 13.07 | 12.35 | 12.99 | +4.34% | 2.96 | 3.74% |
| 2025-12-02 | 12.42 | 12.62 | 12.00 | 12.45 | -0.32% | 2.86 | 3.72% |
| 2025-12-01 | 12.60 | 13.23 | 12.13 | 12.49 | +2.71% | 5.13 | 6.55% |
| 2025-11-28 | 11.06 | 12.16 | 10.99 | 12.16 | +10.05% | 2.35 | 3.23% |
| 2025-11-27 | 11.21 | 11.29 | 11.02 | 11.05 | -1.07% | 0.75 | 1.09% |
| 2025-11-26 | 11.23 | 11.33 | 10.99 | 11.17 | -1.24% | 1.01 | 1.46% |
| 2025-11-25 | 11.20 | 11.48 | 11.02 | 11.31 | +1.80% | 1.57 | 2.24% |
| 2025-11-24 | 10.94 | 11.30 | 10.68 | 11.11 | +1.55% | 1.39 | 2.03% |
| 2025-11-21 | 11.12 | 11.33 | 10.87 | 10.94 | -2.32% | 1.40 | 2.04% |