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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.48 | 11.70 | 11.37 | 11.66 | +1.48% | 0.38 | 1.26% |
| 2025-10-22 | 11.45 | 11.80 | 11.39 | 11.49 | -0.17% | 0.45 | 1.48% |
| 2025-10-21 | 11.21 | 11.51 | 11.05 | 11.51 | +2.68% | 0.43 | 1.44% |
| 2025-10-20 | 11.07 | 11.26 | 11.00 | 11.21 | +1.17% | 0.40 | 1.38% |
| 2025-10-17 | 11.05 | 11.20 | 10.84 | 11.08 | +0.36% | 0.44 | 1.52% |
| 2025-10-16 | 11.16 | 11.24 | 10.93 | 11.04 | -1.34% | 0.40 | 1.38% |
| 2025-10-15 | 10.94 | 11.19 | 10.75 | 11.19 | +2.66% | 0.52 | 1.81% |
| 2025-10-14 | 10.87 | 10.92 | 10.71 | 10.90 | +1.87% | 0.32 | 1.13% |
| 2025-10-13 | 10.52 | 10.80 | 10.01 | 10.70 | -0.09% | 0.43 | 1.55% |
| 2025-10-10 | 10.44 | 10.79 | 10.42 | 10.71 | +2.10% | 0.36 | 1.28% |
| 2025-10-09 | 10.61 | 10.71 | 10.42 | 10.49 | -1.13% | 0.24 | 0.86% |
| 2025-09-30 | 10.66 | 10.72 | 10.56 | 10.61 | 0.00% | 0.16 | 0.57% |
| 2025-09-29 | 10.54 | 10.67 | 10.33 | 10.61 | +0.86% | 0.25 | 0.90% |
| 2025-09-26 | 10.48 | 10.69 | 10.28 | 10.52 | +0.96% | 0.22 | 0.79% |
| 2025-09-25 | 10.59 | 10.75 | 10.38 | 10.42 | -1.61% | 0.23 | 0.83% |
| 2025-09-24 | 10.47 | 10.59 | 10.21 | 10.59 | +1.63% | 0.28 | 1.02% |
| 2025-09-23 | 10.59 | 10.60 | 9.75 | 10.42 | -1.33% | 0.31 | 1.14% |
| 2025-09-22 | 10.66 | 10.66 | 10.15 | 10.56 | -0.94% | 0.21 | 0.78% |
| 2025-09-19 | 10.80 | 10.94 | 10.53 | 10.66 | -0.74% | 0.31 | 1.11% |
| 2025-09-18 | 10.91 | 10.99 | 10.62 | 10.74 | -1.83% | 0.30 | 1.08% |