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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.18 | 9.21 | 9.00 | 9.12 | -0.43% | 0.15 | 0.61% |
| 2025-05-26 | 8.86 | 9.16 | 8.86 | 9.16 | +2.77% | 0.15 | 0.61% |
| 2025-05-23 | 9.03 | 9.12 | 8.91 | 8.91 | -0.33% | 0.16 | 0.66% |
| 2025-05-22 | 9.13 | 9.20 | 8.94 | 8.94 | -1.63% | 0.18 | 0.76% |
| 2025-05-21 | 9.20 | 9.24 | 9.04 | 9.09 | -0.86% | 0.13 | 0.54% |
| 2025-05-20 | 9.11 | 9.20 | 9.01 | 9.17 | +1.09% | 0.15 | 0.61% |
| 2025-05-19 | 8.97 | 9.12 | 8.93 | 9.07 | +1.55% | 0.15 | 0.63% |
| 2025-05-16 | 8.90 | 9.00 | 8.86 | 8.93 | +0.67% | 0.14 | 0.59% |
| 2025-05-15 | 8.95 | 8.97 | 8.80 | 8.87 | +0.11% | 0.13 | 0.54% |
| 2025-05-14 | 8.92 | 8.97 | 8.80 | 8.86 | -0.66% | 0.15 | 0.66% |
| 2025-05-13 | 9.03 | 9.11 | 8.88 | 8.92 | -1.09% | 0.13 | 0.56% |
| 2025-05-12 | 8.99 | 9.03 | 8.90 | 9.02 | +0.99% | 0.16 | 0.66% |
| 2025-05-09 | 8.99 | 9.04 | 8.90 | 8.93 | -0.44% | 0.15 | 0.62% |
| 2025-05-08 | 8.86 | 8.99 | 8.78 | 8.97 | +1.00% | 0.13 | 0.57% |
| 2025-05-07 | 8.92 | 8.97 | 8.74 | 8.88 | +0.90% | 0.16 | 0.67% |
| 2025-05-06 | 8.67 | 8.82 | 8.66 | 8.80 | +1.71% | 0.18 | 0.77% |