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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.48 | 10.33 | 9.48 | 10.18 | -1.17% | 0.33 | 1.23% |
| 2025-07-22 | 10.33 | 10.39 | 10.26 | 10.30 | +0.10% | 0.23 | 0.86% |
| 2025-07-21 | 10.20 | 10.38 | 10.17 | 10.29 | +0.98% | 0.26 | 0.97% |
| 2025-07-18 | 10.12 | 10.21 | 10.02 | 10.19 | +1.19% | 0.14 | 0.52% |
| 2025-07-17 | 10.11 | 10.14 | 10.05 | 10.07 | -0.49% | 0.13 | 0.50% |
| 2025-07-16 | 10.14 | 10.17 | 10.02 | 10.12 | +0.80% | 0.17 | 0.63% |
| 2025-07-15 | 10.15 | 10.19 | 9.95 | 10.04 | -0.89% | 0.16 | 0.61% |
| 2025-07-14 | 10.03 | 10.17 | 9.97 | 10.13 | +1.30% | 0.19 | 0.73% |
| 2025-07-11 | 10.08 | 10.15 | 9.88 | 10.00 | -0.60% | 0.21 | 0.79% |
| 2025-07-10 | 10.00 | 10.09 | 9.86 | 10.06 | +1.31% | 0.19 | 0.74% |
| 2025-07-09 | 9.96 | 10.02 | 9.88 | 9.93 | -0.30% | 0.22 | 0.85% |
| 2025-07-08 | 9.88 | 9.96 | 9.81 | 9.96 | +1.43% | 0.18 | 0.68% |
| 2025-07-07 | 9.73 | 9.85 | 9.62 | 9.82 | +1.34% | 0.17 | 0.66% |
| 2025-07-04 | 9.81 | 9.81 | 9.62 | 9.69 | -1.12% | 0.15 | 0.59% |
| 2025-07-03 | 9.77 | 9.84 | 9.71 | 9.80 | +0.31% | 0.13 | 0.51% |
| 2025-07-02 | 9.78 | 9.79 | 9.59 | 9.77 | +0.72% | 0.18 | 0.72% |
| 2025-07-01 | 9.75 | 9.77 | 9.61 | 9.70 | -0.41% | 0.17 | 0.67% |
| 2025-06-30 | 9.60 | 9.75 | 9.57 | 9.74 | +1.78% | 0.23 | 0.90% |
| 2025-06-27 | 9.60 | 9.80 | 9.46 | 9.57 | +0.10% | 0.26 | 1.05% |
| 2025-06-26 | 9.49 | 9.69 | 9.43 | 9.56 | -0.42% | 0.29 | 1.16% |