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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.63 | 21.64 | 21.41 | 21.51 | -0.32% | 0.42 | 1.21% |
| 2025-08-19 | 21.18 | 21.60 | 21.07 | 21.58 | +1.79% | 0.87 | 2.49% |
| 2025-08-18 | 21.30 | 21.32 | 21.16 | 21.20 | -0.19% | 0.60 | 1.73% |
| 2025-08-15 | 20.82 | 21.25 | 20.82 | 21.24 | +1.58% | 0.38 | 1.11% |
| 2025-08-14 | 21.35 | 21.35 | 20.89 | 20.91 | -1.83% | 0.61 | 1.78% |
| 2025-08-13 | 21.30 | 21.38 | 21.23 | 21.30 | -0.09% | 0.39 | 1.13% |
| 2025-08-12 | 21.43 | 21.48 | 21.23 | 21.32 | -0.47% | 0.42 | 1.23% |
| 2025-08-11 | 21.30 | 21.45 | 21.16 | 21.42 | +0.80% | 0.46 | 1.32% |
| 2025-08-08 | 21.30 | 21.30 | 20.91 | 21.25 | -0.28% | 0.56 | 1.64% |
| 2025-08-07 | 21.33 | 21.46 | 21.25 | 21.31 | -0.28% | 0.42 | 1.22% |
| 2025-08-06 | 21.43 | 21.43 | 21.22 | 21.37 | +0.14% | 0.41 | 1.17% |
| 2025-08-05 | 21.27 | 21.42 | 21.21 | 21.34 | +0.61% | 0.53 | 1.53% |
| 2025-08-04 | 21.75 | 21.82 | 21.17 | 21.21 | -3.90% | 0.89 | 2.58% |
| 2025-08-01 | 22.01 | 22.37 | 21.81 | 22.07 | +0.09% | 0.61 | 1.69% |
| 2025-07-31 | 22.78 | 22.78 | 21.91 | 22.05 | -3.63% | 1.04 | 2.87% |
| 2025-07-30 | 22.23 | 23.16 | 21.74 | 22.88 | +2.92% | 1.55 | 4.25% |
| 2025-07-29 | 22.43 | 22.50 | 22.10 | 22.23 | -1.20% | 0.81 | 2.25% |
| 2025-07-28 | 22.54 | 22.88 | 22.26 | 22.50 | +0.90% | 1.55 | 4.22% |
| 2025-07-25 | 21.97 | 22.50 | 21.94 | 22.30 | +1.50% | 1.09 | 3.01% |
| 2025-07-24 | 21.77 | 21.97 | 21.77 | 21.97 | +0.69% | 0.44 | 1.24% |