建发合诚 sh.603909
11.16
-1.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.31 | 11.39 | 11.10 | 11.16 | -1.24% | 0.29 | 0.99% |
| 2026-05-22 | 11.08 | 11.40 | 11.00 | 11.30 | +1.35% | 0.26 | 0.89% |
| 2026-05-21 | 11.74 | 11.91 | 11.21 | 11.30 | -4.07% | 0.37 | 1.21% |
| 2026-05-20 | 11.73 | 11.90 | 11.53 | 11.78 | +0.17% | 0.32 | 1.06% |
| 2026-05-19 | 11.90 | 11.99 | 11.65 | 11.76 | -1.18% | 0.26 | 0.85% |
| 2026-05-18 | 11.75 | 11.94 | 11.68 | 11.90 | +0.17% | 0.44 | 1.42% |
| 2026-05-15 | 12.03 | 12.09 | 11.70 | 11.88 | -1.16% | 0.35 | 1.14% |
| 2026-05-14 | 12.20 | 12.29 | 11.98 | 12.02 | -1.07% | 0.38 | 1.19% |
| 2026-05-13 | 12.26 | 12.29 | 12.02 | 12.15 | -0.25% | 0.34 | 1.07% |
| 2026-05-12 | 12.42 | 12.47 | 12.11 | 12.18 | -1.85% | 0.43 | 1.33% |
| 2026-05-11 | 12.55 | 12.75 | 12.21 | 12.41 | +0.16% | 0.49 | 1.51% |
| 2026-05-08 | 12.03 | 12.43 | 11.91 | 12.39 | +3.16% | 0.49 | 1.54% |
| 2026-05-07 | 12.18 | 12.26 | 11.98 | 12.01 | -1.23% | 0.40 | 1.26% |
| 2026-05-06 | 12.20 | 12.49 | 12.05 | 12.16 | +0.08% | 0.68 | 2.12% |
| 2026-04-30 | 12.28 | 12.50 | 12.10 | 12.15 | -1.06% | 0.61 | 1.92% |
| 2026-04-29 | 11.92 | 12.53 | 11.87 | 12.28 | +1.99% | 0.74 | 2.30% |
| 2026-04-28 | 11.80 | 12.26 | 11.69 | 12.04 | +2.38% | 0.92 | 2.92% |
| 2026-04-27 | 11.51 | 11.80 | 11.05 | 11.76 | +1.47% | 0.71 | 2.39% |
| 2026-04-24 | 11.62 | 11.86 | 11.40 | 11.59 | -1.28% | 0.70 | 2.32% |
| 2026-04-23 | 12.40 | 12.40 | 11.66 | 11.74 | -4.01% | 1.21 | 3.90% |