建业股份 sh.603948
26.36
-1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.56 | 27.09 | 26.20 | 26.36 | -1.13% | 0.64 | 1.48% |
| 2026-05-22 | 25.76 | 26.85 | 25.70 | 26.66 | +3.82% | 0.61 | 1.41% |
| 2026-05-21 | 27.21 | 27.46 | 25.68 | 25.68 | -6.07% | 0.86 | 2.00% |
| 2026-05-20 | 27.12 | 27.66 | 26.86 | 27.34 | +0.51% | 0.54 | 1.23% |
| 2026-05-19 | 27.11 | 27.57 | 26.68 | 27.20 | -0.58% | 0.64 | 1.45% |
| 2026-05-18 | 27.53 | 27.88 | 26.81 | 27.36 | -1.83% | 0.84 | 1.91% |
| 2026-05-15 | 28.83 | 29.00 | 27.54 | 27.87 | -3.30% | 1.37 | 3.00% |
| 2026-05-14 | 26.95 | 29.52 | 26.90 | 28.82 | +7.02% | 1.88 | 4.10% |
| 2026-05-13 | 26.75 | 27.20 | 26.71 | 26.93 | +0.41% | 0.35 | 0.81% |
| 2026-05-12 | 27.48 | 27.48 | 26.61 | 26.82 | -2.08% | 0.47 | 1.06% |
| 2026-05-11 | 27.14 | 27.69 | 27.00 | 27.39 | +0.59% | 0.50 | 1.13% |
| 2026-05-08 | 27.35 | 27.58 | 26.90 | 27.23 | -0.98% | 0.56 | 1.27% |
| 2026-05-07 | 27.51 | 27.79 | 27.30 | 27.50 | +0.22% | 0.48 | 1.07% |
| 2026-05-06 | 27.65 | 27.79 | 27.03 | 27.44 | -0.58% | 0.59 | 1.34% |
| 2026-04-30 | 28.14 | 28.14 | 27.44 | 27.60 | -1.29% | 0.39 | 0.87% |
| 2026-04-29 | 27.50 | 28.11 | 27.31 | 27.96 | +1.23% | 0.49 | 1.09% |
| 2026-04-28 | 27.49 | 27.71 | 27.29 | 27.62 | +0.07% | 0.43 | 0.96% |
| 2026-04-27 | 28.42 | 28.42 | 27.02 | 27.60 | +1.47% | 0.78 | 1.73% |
| 2026-04-24 | 26.26 | 27.39 | 26.00 | 27.20 | +2.10% | 0.51 | 1.17% |
| 2026-04-23 | 27.17 | 27.23 | 26.56 | 26.64 | -1.84% | 0.35 | 0.79% |