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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.25 | 11.45 | 11.13 | 11.26 | -0.27% | 0.58 | 1.95% |
| 2025-12-17 | 11.38 | 11.54 | 11.10 | 11.29 | -2.42% | 0.87 | 2.98% |
| 2025-12-16 | 12.23 | 12.25 | 11.44 | 11.57 | -6.47% | 1.10 | 3.61% |
| 2025-12-15 | 12.22 | 12.48 | 12.04 | 12.37 | +0.16% | 0.88 | 2.74% |
| 2025-12-12 | 12.79 | 12.79 | 12.31 | 12.35 | -2.91% | 1.32 | 4.05% |
| 2025-12-11 | 13.54 | 13.54 | 12.67 | 12.72 | -6.40% | 1.78 | 5.28% |
| 2025-12-10 | 13.64 | 13.98 | 13.36 | 13.59 | -1.24% | 2.37 | 6.66% |
| 2025-12-09 | 14.00 | 14.31 | 13.50 | 13.76 | -2.41% | 2.87 | 7.98% |
| 2025-12-08 | 13.38 | 14.25 | 13.34 | 14.10 | +3.37% | 4.20 | 11.73% |
| 2025-12-05 | 12.84 | 13.78 | 12.78 | 13.64 | +3.88% | 3.43 | 9.81% |
| 2025-12-04 | 13.00 | 13.87 | 12.93 | 13.13 | +0.23% | 2.66 | 7.66% |
| 2025-12-03 | 12.98 | 13.49 | 12.69 | 13.10 | +0.77% | 2.51 | 7.33% |
| 2025-12-02 | 13.05 | 13.14 | 12.65 | 13.00 | +1.96% | 1.73 | 5.13% |
| 2025-12-01 | 13.20 | 13.30 | 12.62 | 12.75 | -1.24% | 1.89 | 5.65% |
| 2025-11-28 | 11.78 | 12.91 | 11.65 | 12.91 | +9.97% | 1.56 | 4.82% |
| 2025-11-27 | 12.55 | 12.55 | 11.66 | 11.74 | -4.40% | 1.34 | 4.33% |
| 2025-11-26 | 12.72 | 13.20 | 12.23 | 12.28 | -1.92% | 1.59 | 4.82% |
| 2025-11-25 | 12.31 | 12.80 | 11.84 | 12.52 | +2.79% | 1.71 | 5.31% |
| 2025-11-24 | 12.15 | 12.81 | 11.82 | 12.18 | +2.35% | 1.51 | 4.76% |
| 2025-11-21 | 12.80 | 13.55 | 11.90 | 11.90 | -9.64% | 2.03 | 6.23% |