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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.23 | 13.49 | 12.12 | 12.23 | -7.35% | 1.94 | 5.98% |
| 2026-04-21 | 14.08 | 14.10 | 13.20 | 13.20 | -5.44% | 1.82 | 5.16% |
| 2026-04-20 | 13.70 | 13.98 | 13.15 | 13.96 | +3.03% | 2.03 | 5.70% |
| 2026-04-17 | 13.62 | 13.76 | 13.30 | 13.55 | +0.52% | 2.00 | 5.65% |
| 2026-04-16 | 13.46 | 13.80 | 13.17 | 13.48 | +1.58% | 2.23 | 6.35% |
| 2026-04-15 | 13.16 | 13.57 | 12.98 | 13.27 | +2.63% | 2.04 | 5.86% |
| 2026-04-14 | 12.41 | 12.96 | 12.38 | 12.93 | +4.19% | 2.03 | 6.12% |
| 2026-04-13 | 12.48 | 12.70 | 11.86 | 12.41 | +0.16% | 1.95 | 6.07% |
| 2026-04-10 | 12.27 | 12.73 | 12.15 | 12.39 | +0.57% | 2.31 | 7.08% |
| 2026-04-09 | 11.57 | 12.46 | 11.41 | 12.32 | +6.02% | 2.18 | 7.03% |
| 2026-04-08 | 11.25 | 11.64 | 11.20 | 11.62 | +6.12% | 0.48 | 1.62% |
| 2026-04-07 | 10.63 | 11.14 | 10.63 | 10.95 | +2.62% | 0.44 | 1.54% |
| 2026-04-03 | 11.12 | 11.12 | 10.53 | 10.67 | -3.79% | 0.50 | 1.78% |
| 2026-04-02 | 11.19 | 11.28 | 10.87 | 11.09 | -1.16% | 0.45 | 1.56% |
| 2026-04-01 | 11.63 | 11.70 | 11.12 | 11.22 | -1.84% | 0.53 | 1.79% |
| 2026-03-31 | 11.66 | 11.84 | 11.30 | 11.43 | -1.89% | 0.60 | 1.97% |
| 2026-03-30 | 11.00 | 11.77 | 10.91 | 11.65 | +5.53% | 0.94 | 3.15% |
| 2026-03-27 | 10.65 | 11.18 | 10.53 | 11.04 | +2.70% | 0.47 | 1.64% |
| 2026-03-26 | 11.15 | 11.29 | 10.55 | 10.75 | -3.76% | 0.64 | 2.25% |
| 2026-03-25 | 10.51 | 11.33 | 10.43 | 11.17 | +5.38% | 0.75 | 2.65% |