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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.59 | 13.72 | 12.69 | 13.17 | -3.02% | 2.08 | 6.12% |
| 2025-11-19 | 13.00 | 14.29 | 12.74 | 13.58 | +4.46% | 3.05 | 8.74% |
| 2025-11-18 | 14.00 | 14.87 | 12.85 | 13.00 | -3.85% | 4.08 | 11.50% |
| 2025-11-17 | 12.22 | 13.52 | 12.22 | 13.52 | +10.01% | 2.32 | 6.70% |
| 2025-11-14 | 11.71 | 12.60 | 11.69 | 12.29 | +3.98% | 1.40 | 4.39% |
| 2025-11-13 | 11.60 | 11.98 | 11.48 | 11.82 | +0.51% | 0.77 | 2.53% |
| 2025-11-12 | 11.60 | 11.76 | 11.55 | 11.76 | +1.47% | 0.69 | 2.25% |
| 2025-11-11 | 11.70 | 11.80 | 11.55 | 11.59 | -1.19% | 0.67 | 2.20% |
| 2025-11-10 | 11.85 | 11.90 | 11.60 | 11.73 | -1.76% | 0.84 | 2.74% |
| 2025-11-07 | 12.39 | 12.39 | 11.81 | 11.94 | -3.40% | 1.18 | 3.79% |
| 2025-11-06 | 12.61 | 12.76 | 12.20 | 12.36 | -5.00% | 1.58 | 4.92% |
| 2025-11-05 | 12.55 | 13.02 | 12.44 | 13.01 | +0.08% | 2.10 | 6.35% |
| 2025-11-04 | 12.15 | 13.25 | 12.03 | 13.00 | +4.75% | 2.71 | 8.13% |
| 2025-11-03 | 11.96 | 12.64 | 11.96 | 12.41 | +2.90% | 2.24 | 7.03% |
| 2025-10-31 | 12.90 | 13.44 | 11.90 | 12.06 | -3.75% | 2.95 | 9.13% |
| 2025-10-30 | 11.37 | 12.53 | 11.30 | 12.53 | +10.01% | 1.01 | 3.14% |
| 2025-10-29 | 11.55 | 11.76 | 11.20 | 11.39 | -5.24% | 1.55 | 5.20% |
| 2025-10-28 | 11.32 | 12.45 | 11.20 | 12.02 | +6.18% | 2.01 | 6.45% |
| 2025-10-27 | 11.52 | 11.61 | 11.05 | 11.32 | -3.90% | 0.65 | 2.22% |
| 2025-10-24 | 11.61 | 11.94 | 11.56 | 11.78 | +1.03% | 0.49 | 1.61% |