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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.25 | 11.34 | 11.08 | 11.20 | +0.09% | 0.95 | 1.37% |
| 2025-11-19 | 11.43 | 11.45 | 11.10 | 11.19 | -1.76% | 1.34 | 1.93% |
| 2025-11-18 | 11.92 | 12.00 | 11.21 | 11.39 | -4.12% | 2.12 | 2.98% |
| 2025-11-17 | 13.05 | 13.15 | 11.80 | 11.88 | -9.38% | 3.31 | 4.34% |
| 2025-11-14 | 12.99 | 13.63 | 12.82 | 13.11 | +0.15% | 2.01 | 2.45% |
| 2025-11-13 | 12.75 | 13.23 | 12.41 | 13.09 | +3.40% | 2.08 | 2.64% |
| 2025-11-12 | 13.29 | 13.29 | 12.60 | 12.66 | -7.32% | 2.67 | 3.37% |
| 2025-11-11 | 14.29 | 14.64 | 13.44 | 13.66 | -4.41% | 2.56 | 2.96% |
| 2025-11-10 | 14.55 | 14.93 | 14.15 | 14.29 | -1.24% | 2.45 | 2.73% |
| 2025-11-07 | 13.91 | 14.68 | 13.88 | 14.47 | +3.36% | 2.71 | 3.07% |
| 2025-11-06 | 13.57 | 14.36 | 13.45 | 14.00 | +2.94% | 2.61 | 3.03% |
| 2025-11-05 | 13.31 | 13.77 | 13.02 | 13.60 | +1.72% | 1.66 | 2.01% |
| 2025-11-04 | 13.48 | 13.75 | 13.26 | 13.37 | -1.04% | 1.34 | 1.61% |
| 2025-11-03 | 13.50 | 13.79 | 13.26 | 13.51 | -2.45% | 1.93 | 2.32% |
| 2025-10-31 | 13.09 | 13.97 | 12.85 | 13.85 | +6.13% | 2.87 | 3.42% |
| 2025-10-30 | 13.38 | 13.38 | 13.00 | 13.05 | -2.17% | 1.12 | 1.38% |
| 2025-10-29 | 13.67 | 13.77 | 13.11 | 13.34 | -3.33% | 2.08 | 2.53% |
| 2025-10-28 | 12.99 | 13.85 | 12.89 | 13.80 | +7.31% | 2.92 | 3.52% |
| 2025-10-27 | 12.82 | 13.37 | 12.82 | 12.86 | 0.00% | 1.73 | 2.14% |
| 2025-10-24 | 12.50 | 13.08 | 12.37 | 12.86 | +3.29% | 1.46 | 1.85% |