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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.98 | 11.08 | 10.85 | 10.94 | -0.18% | 0.29 | 1.00% |
| 2025-09-16 | 10.88 | 11.00 | 10.80 | 10.96 | +0.46% | 0.29 | 1.02% |
| 2025-09-15 | 10.78 | 10.93 | 10.71 | 10.91 | +1.68% | 0.35 | 1.22% |
| 2025-09-12 | 10.89 | 11.27 | 10.72 | 10.73 | -1.20% | 0.35 | 1.22% |
| 2025-09-11 | 10.82 | 10.89 | 10.40 | 10.86 | +0.09% | 0.28 | 0.99% |
| 2025-09-10 | 10.55 | 10.91 | 10.55 | 10.85 | +1.69% | 0.30 | 1.06% |
| 2025-09-09 | 10.78 | 10.92 | 10.55 | 10.67 | -1.11% | 0.24 | 0.87% |
| 2025-09-08 | 10.55 | 10.88 | 10.55 | 10.79 | +2.27% | 0.33 | 1.19% |
| 2025-09-05 | 10.57 | 10.65 | 10.41 | 10.55 | +0.48% | 0.29 | 1.07% |
| 2025-09-04 | 10.35 | 10.90 | 10.31 | 10.50 | +1.65% | 0.46 | 1.69% |
| 2025-09-03 | 10.68 | 10.68 | 10.23 | 10.33 | -3.10% | 0.36 | 1.32% |
| 2025-09-02 | 10.57 | 10.85 | 10.30 | 10.66 | +0.85% | 0.58 | 2.12% |
| 2025-09-01 | 10.85 | 10.87 | 10.51 | 10.57 | -2.58% | 0.59 | 2.11% |
| 2025-08-29 | 10.65 | 11.05 | 10.57 | 10.85 | +2.36% | 0.69 | 2.45% |
| 2025-08-28 | 10.48 | 10.68 | 10.20 | 10.60 | +0.95% | 0.55 | 2.02% |
| 2025-08-27 | 10.75 | 10.83 | 10.50 | 10.50 | -2.33% | 0.52 | 1.85% |
| 2025-08-26 | 10.89 | 10.95 | 10.71 | 10.75 | -2.18% | 0.50 | 1.79% |
| 2025-08-25 | 10.75 | 11.03 | 10.66 | 10.99 | +3.39% | 1.08 | 3.81% |
| 2025-08-22 | 10.77 | 10.82 | 10.55 | 10.63 | -1.30% | 0.88 | 3.16% |
| 2025-08-21 | 10.88 | 11.10 | 10.72 | 10.77 | -4.94% | 1.69 | 5.95% |