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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.02 | 12.47 | 11.89 | 12.36 | +3.00% | 3.44 | 4.52% |
| 2025-09-16 | 12.00 | 12.25 | 11.68 | 12.00 | +0.08% | 3.99 | 5.41% |
| 2025-09-15 | 11.06 | 11.99 | 10.96 | 11.99 | +10.00% | 5.14 | 7.05% |
| 2025-09-12 | 11.28 | 11.32 | 10.73 | 10.90 | -3.54% | 3.14 | 4.63% |
| 2025-09-11 | 11.28 | 11.63 | 10.99 | 11.30 | +0.53% | 3.23 | 4.64% |
| 2025-09-10 | 11.44 | 11.55 | 11.07 | 11.24 | -1.14% | 2.46 | 3.53% |
| 2025-09-09 | 11.96 | 12.28 | 11.19 | 11.37 | -6.50% | 4.05 | 5.63% |
| 2025-09-08 | 12.28 | 12.61 | 11.83 | 12.16 | -1.30% | 4.43 | 5.83% |
| 2025-09-05 | 11.07 | 12.32 | 11.07 | 12.32 | +10.00% | 4.77 | 6.54% |
| 2025-09-04 | 10.71 | 11.49 | 10.67 | 11.20 | +3.04% | 4.01 | 5.81% |
| 2025-09-03 | 11.18 | 11.59 | 10.68 | 10.87 | -1.36% | 5.74 | 8.33% |
| 2025-09-02 | 10.29 | 11.02 | 10.03 | 11.02 | +9.98% | 4.38 | 6.66% |
| 2025-09-01 | 9.78 | 10.27 | 9.78 | 10.02 | +3.83% | 3.07 | 4.93% |
| 2025-08-29 | 9.65 | 9.88 | 9.45 | 9.65 | +0.84% | 1.77 | 2.98% |
| 2025-08-28 | 9.59 | 9.82 | 9.38 | 9.57 | -2.74% | 2.47 | 4.17% |
| 2025-08-27 | 9.56 | 10.45 | 9.56 | 9.84 | +2.93% | 4.94 | 7.99% |
| 2025-08-26 | 9.99 | 10.00 | 9.42 | 9.56 | +2.36% | 5.63 | 9.40% |
| 2025-08-25 | 8.46 | 9.34 | 8.46 | 9.34 | +10.01% | 1.62 | 2.85% |
| 2025-08-22 | 8.30 | 8.58 | 8.30 | 8.49 | +0.59% | 1.06 | 2.02% |
| 2025-08-21 | 8.24 | 8.54 | 8.24 | 8.44 | +2.43% | 1.24 | 2.38% |