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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.91 | 22.04 | 21.76 | 21.82 | -0.82% | 0.58 | 1.62% |
| 2025-07-22 | 22.40 | 22.40 | 21.84 | 22.00 | -1.08% | 0.71 | 1.98% |
| 2025-07-21 | 22.10 | 22.59 | 22.10 | 22.24 | +2.02% | 1.19 | 3.29% |
| 2025-07-18 | 21.66 | 21.98 | 21.63 | 21.80 | +0.41% | 0.60 | 1.70% |
| 2025-07-17 | 21.82 | 21.82 | 21.60 | 21.71 | -0.69% | 0.60 | 1.70% |
| 2025-07-16 | 22.09 | 22.09 | 21.59 | 21.86 | +0.05% | 0.55 | 1.56% |
| 2025-07-15 | 21.99 | 22.11 | 21.56 | 21.85 | -1.75% | 0.87 | 2.44% |
| 2025-07-14 | 22.38 | 22.98 | 22.19 | 22.24 | +3.49% | 1.62 | 4.44% |
| 2025-07-11 | 21.67 | 21.95 | 21.38 | 21.49 | -1.24% | 1.03 | 2.93% |
| 2025-07-10 | 22.02 | 22.10 | 21.71 | 21.76 | -0.87% | 0.73 | 2.06% |
| 2025-07-09 | 22.50 | 22.50 | 21.90 | 21.95 | -2.62% | 1.12 | 3.13% |
| 2025-07-08 | 22.47 | 22.59 | 22.23 | 22.54 | +0.76% | 1.48 | 4.07% |
| 2025-07-07 | 22.00 | 22.49 | 22.00 | 22.37 | +3.95% | 1.84 | 5.07% |
| 2025-07-04 | 21.60 | 22.00 | 21.39 | 21.52 | -0.88% | 1.17 | 3.33% |
| 2025-07-03 | 22.05 | 22.05 | 21.34 | 21.71 | -0.82% | 1.50 | 4.26% |
| 2025-07-02 | 23.30 | 23.61 | 21.85 | 21.89 | -7.13% | 2.76 | 7.54% |
| 2025-07-01 | 23.35 | 24.57 | 23.35 | 23.57 | -1.17% | 2.95 | 7.63% |
| 2025-06-30 | 23.55 | 24.45 | 23.20 | 23.85 | -0.75% | 4.35 | 11.27% |
| 2025-06-27 | 25.03 | 26.70 | 24.03 | 24.03 | -10.00% | 5.56 | 13.56% |
| 2025-06-26 | 22.88 | 26.70 | 21.84 | 26.70 | +10.01% | 6.24 | 16.05% |