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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.94 | 11.33 | 10.80 | 11.33 | +10.00% | 2.27 | 7.73% |
| 2025-08-19 | 10.16 | 10.34 | 10.10 | 10.30 | +1.18% | 0.24 | 0.91% |
| 2025-08-18 | 10.24 | 10.36 | 10.11 | 10.18 | -0.20% | 0.36 | 1.36% |
| 2025-08-15 | 10.16 | 10.33 | 10.07 | 10.20 | +0.39% | 0.26 | 0.96% |
| 2025-08-14 | 10.50 | 10.52 | 10.16 | 10.16 | -3.05% | 0.37 | 1.38% |
| 2025-08-13 | 10.60 | 10.65 | 10.42 | 10.48 | -1.32% | 0.27 | 0.97% |
| 2025-08-12 | 10.73 | 10.82 | 10.57 | 10.62 | -0.93% | 0.27 | 0.98% |
| 2025-08-11 | 10.43 | 10.74 | 10.39 | 10.72 | +3.18% | 0.41 | 1.46% |
| 2025-08-08 | 10.64 | 10.64 | 10.02 | 10.39 | -5.11% | 0.67 | 2.46% |
| 2025-08-07 | 10.69 | 11.35 | 10.60 | 10.95 | +2.53% | 0.87 | 3.05% |
| 2025-08-06 | 10.41 | 10.71 | 10.27 | 10.68 | +2.59% | 0.31 | 1.12% |
| 2025-08-05 | 10.37 | 10.49 | 10.33 | 10.41 | +0.87% | 0.15 | 0.57% |
| 2025-08-04 | 10.22 | 10.43 | 10.16 | 10.32 | +0.58% | 0.23 | 0.84% |
| 2025-08-01 | 10.08 | 10.29 | 10.06 | 10.26 | +2.29% | 0.24 | 0.90% |
| 2025-07-31 | 10.25 | 10.33 | 10.02 | 10.03 | -1.96% | 0.19 | 0.71% |
| 2025-07-30 | 10.30 | 10.33 | 10.14 | 10.23 | -0.39% | 0.19 | 0.71% |
| 2025-07-29 | 10.33 | 10.39 | 10.18 | 10.27 | -0.58% | 0.19 | 0.73% |
| 2025-07-28 | 10.25 | 10.37 | 10.20 | 10.33 | +0.49% | 0.23 | 0.85% |
| 2025-07-25 | 10.20 | 10.28 | 10.13 | 10.28 | +0.78% | 0.22 | 0.83% |
| 2025-07-24 | 10.18 | 10.30 | 10.01 | 10.20 | +0.20% | 0.31 | 1.15% |