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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.46 | 10.30 | 9.46 | 9.60 | +1.48% | 0.48 | 1.90% |
| 2025-06-24 | 9.08 | 9.67 | 9.08 | 9.46 | +3.96% | 0.29 | 1.20% |
| 2025-06-23 | 8.98 | 9.11 | 8.90 | 9.10 | +1.45% | 0.16 | 0.67% |
| 2025-06-20 | 8.97 | 9.07 | 8.92 | 8.97 | -0.22% | 0.15 | 0.63% |
| 2025-06-19 | 9.26 | 9.30 | 8.93 | 8.99 | -2.39% | 0.19 | 0.82% |
| 2025-06-18 | 9.39 | 9.39 | 9.18 | 9.21 | -1.50% | 0.10 | 0.41% |
| 2025-06-17 | 9.42 | 9.45 | 9.25 | 9.35 | -0.21% | 0.12 | 0.50% |
| 2025-06-16 | 9.43 | 9.46 | 9.26 | 9.37 | +0.54% | 0.14 | 0.57% |
| 2025-06-13 | 9.49 | 9.50 | 9.27 | 9.32 | -1.79% | 0.11 | 0.45% |
| 2025-06-12 | 9.49 | 9.49 | 9.36 | 9.49 | +0.64% | 0.10 | 0.39% |
| 2025-06-11 | 9.47 | 9.50 | 9.39 | 9.43 | -0.42% | 0.12 | 0.49% |
| 2025-06-10 | 9.49 | 9.55 | 9.34 | 9.47 | -0.32% | 0.14 | 0.57% |
| 2025-06-09 | 9.48 | 9.52 | 9.41 | 9.50 | +0.21% | 0.13 | 0.51% |
| 2025-06-06 | 9.35 | 9.49 | 9.29 | 9.48 | +1.39% | 0.13 | 0.52% |
| 2025-06-05 | 9.45 | 9.45 | 9.30 | 9.35 | -0.43% | 0.10 | 0.41% |
| 2025-06-04 | 9.36 | 9.49 | 9.26 | 9.39 | +0.86% | 0.12 | 0.51% |
| 2025-06-03 | 9.22 | 9.35 | 9.10 | 9.31 | +0.98% | 0.20 | 0.84% |
| 2025-05-30 | 9.24 | 9.27 | 9.10 | 9.22 | +0.33% | 0.14 | 0.59% |
| 2025-05-29 | 9.03 | 9.26 | 9.03 | 9.19 | +1.77% | 0.11 | 0.44% |
| 2025-05-28 | 9.16 | 9.18 | 8.95 | 9.03 | -0.97% | 0.10 | 0.43% |